Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.45 27.69 26.20 27.69 13,330 +0.72(+2.68%)
Dec 30, 2021 26.92 27.77 26.92 26.97 12,635 -0.25(-0.92%)
Dec 29, 2021 27.56 27.59 27.11 27.22 4,054 +0.27(+1.00%)
Dec 28, 2021 27.10 27.69 26.67 26.95 16,192 +0.31(+1.16%)
Dec 27, 2021 26.22 27.49 26.06 26.64 18,083 +0.21(+0.80%)
Dec 23, 2021 26.60 26.72 25.57 26.43 6,711 +0.03(+0.11%)
Dec 22, 2021 25.72 26.56 24.80 26.40 11,148 +0.80(+3.12%)
Dec 21, 2021 25.74 25.82 25.09 25.60 19,004 +0.36(+1.41%)
Dec 20, 2021 25.29 25.57 24.49 25.24 10,193 -0.66(-2.57%)
Dec 17, 2021 25.67 25.95 24.47 25.91 26,855 +0.11(+0.41%)
Dec 16, 2021 26.75 26.75 24.66 25.80 18,645 -0.57(-2.15%)
Dec 15, 2021 24.23 26.37 24.08 26.37 23,993 +1.83(+7.46%)
Dec 14, 2021 24.84 25.53 23.91 24.54 50,623 -0.31(-1.24%)
Dec 13, 2021 25.99 26.36 24.11 24.85 15,605 -1.38(-5.25%)
Dec 10, 2021 26.00 26.82 25.76 26.23 17,546 +0.08(+0.29%)
Dec 09, 2021 25.76 26.15 24.85 26.15 17,752 +0.39(+1.50%)
Dec 08, 2021 24.90 25.77 24.61 25.76 8,234 +0.72(+2.88%)
Dec 07, 2021 24.39 25.79 24.39 25.04 10,889 +1.07(+4.46%)
Dec 06, 2021 24.37 24.94 23.62 23.97 14,427 -0.07(-0.28%)
Dec 03, 2021 24.62 25.90 23.28 24.04 12,012 -1.33(-5.24%)
Dec 02, 2021 23.96 25.71 23.96 25.37 9,270 +1.10(+4.52%)
Dec 01, 2021 25.53 26.02 23.62 24.27 32,256 -1.06(-4.18%)
Nov 30, 2021 26.38 26.38 24.76 25.33 11,827 -0.70(-2.69%)
Nov 29, 2021 26.00 26.47 25.69 26.03 7,762 +0.38(+1.50%)
Nov 26, 2021 26.42 26.42 25.46 25.65 2,631 -1.60(-5.88%)
Nov 24, 2021 27.11 27.26 26.74 27.25 5,927 +0.14(+0.53%)
Nov 23, 2021 26.89 27.11 25.32 27.11 71,844 +0.45(+1.69%)
Nov 22, 2021 26.25 27.13 25.30 26.66 17,842 +0.89(+3.47%)
Nov 19, 2021 25.25 26.20 24.19 25.76 25,185 +0.10(+0.37%)
Nov 18, 2021 25.91 25.41 24.55 25.67 28,382 -0.07(-0.26%)
Nov 17, 2021 25.59 26.21 25.16 25.73 7,927 +0.18(+0.71%)
Nov 16, 2021 26.46 26.88 25.22 25.55 14,645 -1.09(-4.07%)
Nov 15, 2021 25.67 26.98 25.67 26.64 31,388 +1.02(+3.97%)
Nov 12, 2021 25.60 25.81 24.57 25.62 18,908 +0.15(+0.60%)
Nov 11, 2021 24.12 25.78 24.12 25.46 26,062 +1.35(+5.62%)
Nov 10, 2021 24.11 24.11 8,256 +0.10(+0.40%)
Nov 09, 2021 24.51 24.86 24.02 24.02 7,769 -0.46(-1.88%)
Nov 08, 2021 24.01 26.13 24.01 24.48 21,764 +0.75(+3.16%)
Nov 05, 2021 22.54 24.34 22.54 23.73 24,890 +1.37(+6.14%)
Nov 04, 2021 22.57 22.68 21.73 22.35 8,218 +0.02(+0.09%)
Nov 03, 2021 22.09 22.64 21.49 22.33 21,490 -0.07(-0.30%)
Nov 02, 2021 22.65 22.72 22.09 22.40 3,892 +0.23(+1.04%)
Nov 01, 2021 22.22 22.82 21.27 22.17 21,575 -0.07(-0.30%)
Oct 29, 2021 22.16 22.57 22.16 22.24 4,588 +0.10(+0.43%)
Oct 28, 2021 22.49 22.53 22.14 22.14 8,065 -0.05(-0.22%)
Oct 27, 2021 22.60 22.87 22.19 22.19 10,475 -0.31(-1.37%)
Oct 26, 2021 22.90 22.50 22.50 3,071 -0.39(-1.72%)
Oct 25, 2021 22.86 23.53 22.14 22.89 17,628 +0.04(+0.17%)
Oct 22, 2021 22.68 23.12 22.68 22.85 7,325 +0.07(+0.29%)
Oct 21, 2021 22.72 23.45 23.12 22.79 9,666 -0.34(-1.45%)
Oct 20, 2021 23.14 23.14 22.81 23.12 2,968 +0.12(+0.54%)
Oct 19, 2021 23.46 23.57 22.48 23.00 10,113 -0.12(-0.50%)
Oct 18, 2021 23.72 23.80 22.93 23.11 6,879 -0.17(-0.74%)
Oct 15, 2021 23.93 23.93 23.29 23.29 9,374 -0.11(-0.45%)
Oct 14, 2021 24.00 24.48 23.29 23.39 11,532 -0.21(-0.89%)
Oct 13, 2021 23.78 24.02 23.29 23.60 17,451 -0.33(-1.36%)
Oct 12, 2021 23.72 24.48 23.31 23.93 26,432 +0.56(+2.38%)
Oct 11, 2021 23.12 24.10 23.12 23.37 40,429 +0.37(+1.63%)
Oct 08, 2021 23.06 23.50 21.99 23.00 7,017 +0.11(+0.46%)
Oct 07, 2021 22.85 23.24 22.32 22.89 10,148 +0.22(+0.97%)
Oct 06, 2021 22.57 22.94 22.49 22.67 3,746 -0.23(-1.01%)
Oct 05, 2021 22.60 22.95 22.50 22.90 2,249 +0.72(+3.25%)
Oct 04, 2021 22.76 23.46 22.18 22.18 14,487 -0.85(-3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.