Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.33 27.57 26.09 27.57 13,387 +0.72(+2.68%)
Dec 30, 2021 26.80 27.65 26.80 26.85 12,690 -0.25(-0.92%)
Dec 29, 2021 27.44 27.47 27.00 27.10 4,071 +0.27(+1.00%)
Dec 28, 2021 26.99 27.57 26.56 26.83 16,262 +0.31(+1.16%)
Dec 27, 2021 26.10 27.37 25.95 26.53 18,161 +0.21(+0.80%)
Dec 23, 2021 26.49 26.60 25.46 26.32 6,740 +0.03(+0.11%)
Dec 22, 2021 25.61 26.45 24.69 26.29 11,196 +0.80(+3.12%)
Dec 21, 2021 25.63 25.71 24.98 25.49 19,086 +0.35(+1.41%)
Dec 20, 2021 25.18 25.46 24.39 25.14 10,237 -0.66(-2.57%)
Dec 17, 2021 25.56 25.84 24.37 25.80 26,971 +0.11(+0.41%)
Dec 16, 2021 26.63 26.63 24.55 25.69 18,725 -0.57(-2.15%)
Dec 15, 2021 24.13 26.26 23.98 26.26 24,096 +1.82(+7.46%)
Dec 14, 2021 24.73 25.42 23.81 24.44 50,841 -0.31(-1.24%)
Dec 13, 2021 25.87 26.25 24.00 24.74 15,672 -1.37(-5.25%)
Dec 10, 2021 25.88 26.71 25.65 26.11 17,622 +0.08(+0.29%)
Dec 09, 2021 25.65 26.04 24.74 26.04 17,828 +0.38(+1.50%)
Dec 08, 2021 24.79 25.66 24.50 25.65 8,269 +0.72(+2.88%)
Dec 07, 2021 24.28 25.68 24.28 24.93 10,936 +1.06(+4.46%)
Dec 06, 2021 24.26 24.83 23.52 23.87 14,489 -0.07(-0.28%)
Dec 03, 2021 24.51 25.79 23.18 23.94 12,064 -1.32(-5.24%)
Dec 02, 2021 23.86 25.60 23.86 25.26 9,310 +1.09(+4.52%)
Dec 01, 2021 25.42 25.91 23.52 24.17 32,395 -1.05(-4.18%)
Nov 30, 2021 26.26 26.26 24.66 25.22 11,878 -0.70(-2.69%)
Nov 29, 2021 25.89 26.36 25.58 25.92 7,796 +0.38(+1.50%)
Nov 26, 2021 26.30 26.30 25.36 25.54 2,642 -1.60(-5.88%)
Nov 24, 2021 26.99 27.14 26.62 27.13 5,953 +0.14(+0.53%)
Nov 23, 2021 26.77 26.99 25.21 26.99 72,153 +0.45(+1.69%)
Nov 22, 2021 26.14 27.01 25.19 26.54 17,919 +0.89(+3.47%)
Nov 19, 2021 25.15 26.09 24.08 25.65 25,294 +0.10(+0.37%)
Nov 18, 2021 25.80 25.30 24.45 25.56 28,503 -0.07(-0.26%)
Nov 17, 2021 25.48 26.10 25.05 25.62 7,961 +0.18(+0.71%)
Nov 16, 2021 26.35 26.76 25.11 25.44 14,708 -1.08(-4.07%)
Nov 15, 2021 25.56 26.87 25.56 26.52 31,523 +1.01(+3.97%)
Nov 12, 2021 25.49 25.70 24.47 25.51 18,989 +0.15(+0.60%)
Nov 11, 2021 24.02 25.67 24.02 25.36 26,174 +1.35(+5.62%)
Nov 10, 2021 24.01 24.01 8,291 +0.10(+0.40%)
Nov 09, 2021 24.41 24.75 23.91 23.91 7,802 -0.46(-1.88%)
Nov 08, 2021 23.90 26.01 23.90 24.37 21,858 +0.75(+3.16%)
Nov 05, 2021 22.44 24.24 22.44 23.63 24,997 +1.37(+6.14%)
Nov 04, 2021 22.47 22.58 21.64 22.26 8,254 +0.02(+0.09%)
Nov 03, 2021 22.00 22.55 21.40 22.24 21,583 -0.07(-0.30%)
Nov 02, 2021 22.55 22.62 21.99 22.31 3,909 +0.23(+1.04%)
Nov 01, 2021 22.12 22.73 21.18 22.08 21,667 -0.07(-0.30%)
Oct 29, 2021 22.07 22.48 22.07 22.14 4,608 +0.10(+0.43%)
Oct 28, 2021 22.39 22.43 22.05 22.05 8,100 -0.05(-0.22%)
Oct 27, 2021 22.51 22.77 22.10 22.10 10,520 -0.31(-1.37%)
Oct 26, 2021 22.80 22.40 22.40 3,084 -0.39(-1.72%)
Oct 25, 2021 22.77 23.42 22.05 22.79 17,703 +0.04(+0.17%)
Oct 22, 2021 22.58 23.02 22.58 22.76 7,356 +0.07(+0.30%)
Oct 21, 2021 22.62 23.35 23.02 22.69 9,708 -0.33(-1.45%)
Oct 20, 2021 23.04 23.04 22.71 23.02 2,980 +0.12(+0.54%)
Oct 19, 2021 23.36 23.47 22.38 22.90 10,156 -0.11(-0.50%)
Oct 18, 2021 23.62 23.70 22.83 23.01 6,909 -0.17(-0.74%)
Oct 15, 2021 23.83 23.83 23.19 23.19 9,415 -0.11(-0.45%)
Oct 14, 2021 23.89 24.37 23.19 23.29 11,582 -0.21(-0.89%)
Oct 13, 2021 23.68 23.91 23.20 23.50 17,526 -0.33(-1.36%)
Oct 12, 2021 23.62 24.37 23.21 23.83 26,546 +0.55(+2.38%)
Oct 11, 2021 23.02 24.00 23.02 23.27 40,602 +0.37(+1.63%)
Oct 08, 2021 22.97 23.40 21.89 22.90 7,047 +0.11(+0.46%)
Oct 07, 2021 22.76 23.14 22.22 22.79 10,192 +0.22(+0.97%)
Oct 06, 2021 22.47 22.85 22.40 22.57 3,762 -0.23(-1.01%)
Oct 05, 2021 22.51 22.85 22.40 22.80 2,259 +0.72(+3.25%)
Oct 04, 2021 22.66 23.36 22.09 22.09 14,549 -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.