Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.31 27.55 26.07 27.55 13,397 +0.72(+2.68%)
Dec 30, 2021 26.78 27.63 26.78 26.83 12,699 -0.25(-0.92%)
Dec 29, 2021 27.42 27.45 26.98 27.08 4,074 +0.27(+1.00%)
Dec 28, 2021 26.97 27.55 26.54 26.81 16,274 +0.31(+1.16%)
Dec 27, 2021 26.09 27.35 25.93 26.51 18,174 +0.21(+0.80%)
Dec 23, 2021 26.47 26.58 25.44 26.30 6,745 +0.03(+0.11%)
Dec 22, 2021 25.59 26.43 24.68 26.27 11,205 +0.80(+3.12%)
Dec 21, 2021 25.62 25.69 24.96 25.47 19,100 +0.35(+1.41%)
Dec 20, 2021 25.17 25.44 24.37 25.12 10,245 -0.66(-2.56%)
Dec 17, 2021 25.54 25.82 24.35 25.78 26,991 +0.11(+0.41%)
Dec 16, 2021 26.61 26.61 24.53 25.67 18,739 -0.57(-2.15%)
Dec 15, 2021 24.11 26.24 23.96 26.24 24,114 +1.82(+7.46%)
Dec 14, 2021 24.71 25.40 23.79 24.42 50,879 -0.31(-1.24%)
Dec 13, 2021 25.86 26.23 23.99 24.72 15,683 -1.37(-5.25%)
Dec 10, 2021 25.86 26.69 25.63 26.09 17,635 +0.08(+0.29%)
Dec 09, 2021 25.63 26.02 24.72 26.02 17,841 +0.38(+1.50%)
Dec 08, 2021 24.77 25.64 24.48 25.63 8,276 +0.72(+2.88%)
Dec 07, 2021 24.26 25.66 24.26 24.92 10,944 +1.06(+4.46%)
Dec 06, 2021 24.25 24.81 23.50 23.85 14,500 -0.07(-0.28%)
Dec 03, 2021 24.49 25.77 23.16 23.92 12,073 -1.32(-5.24%)
Dec 02, 2021 23.84 25.58 23.84 25.24 9,317 +1.09(+4.52%)
Dec 01, 2021 25.40 25.89 23.50 24.15 32,419 -1.05(-4.18%)
Nov 30, 2021 26.24 26.24 24.64 25.20 11,887 -0.70(-2.69%)
Nov 29, 2021 25.87 26.34 25.56 25.90 7,801 +0.38(+1.50%)
Nov 26, 2021 26.28 26.28 25.34 25.52 2,644 -1.60(-5.88%)
Nov 24, 2021 26.97 27.12 26.60 27.11 5,957 +0.14(+0.53%)
Nov 23, 2021 26.75 26.97 25.19 26.97 72,207 +0.45(+1.69%)
Nov 22, 2021 26.12 26.99 25.17 26.52 17,932 +0.89(+3.47%)
Nov 19, 2021 25.13 26.07 24.07 25.63 25,312 +0.10(+0.37%)
Nov 18, 2021 25.78 25.28 24.43 25.54 28,525 -0.07(-0.26%)
Nov 17, 2021 25.46 26.08 25.04 25.60 7,967 +0.18(+0.71%)
Nov 16, 2021 26.33 26.74 25.10 25.42 14,719 -1.08(-4.07%)
Nov 15, 2021 25.54 26.85 25.54 26.50 31,547 +1.01(+3.97%)
Nov 12, 2021 25.47 25.68 24.45 25.49 19,003 +0.15(+0.60%)
Nov 11, 2021 24.00 25.65 24.00 25.34 26,194 +1.35(+5.62%)
Nov 10, 2021 23.99 23.99 8,298 +0.10(+0.40%)
Nov 09, 2021 24.39 24.73 23.89 23.89 7,808 -0.46(-1.88%)
Nov 08, 2021 23.89 26.00 23.89 24.35 21,874 +0.75(+3.16%)
Nov 05, 2021 22.42 24.22 22.42 23.61 25,015 +1.37(+6.14%)
Nov 04, 2021 22.45 22.56 21.62 22.24 8,260 +0.02(+0.09%)
Nov 03, 2021 21.98 22.53 21.38 22.22 21,599 -0.07(-0.30%)
Nov 02, 2021 22.54 22.60 21.97 22.29 3,912 +0.23(+1.04%)
Nov 01, 2021 22.11 22.71 21.16 22.06 21,684 -0.07(-0.30%)
Oct 29, 2021 22.05 22.46 22.05 22.13 4,611 +0.10(+0.43%)
Oct 28, 2021 22.38 22.41 22.03 22.03 8,106 -0.05(-0.22%)
Oct 27, 2021 22.49 22.76 22.08 22.08 10,528 -0.31(-1.37%)
Oct 26, 2021 22.79 22.39 22.39 3,086 -0.39(-1.72%)
Oct 25, 2021 22.75 23.41 22.03 22.78 17,717 +0.04(+0.17%)
Oct 22, 2021 22.57 23.01 22.57 22.74 7,362 +0.07(+0.30%)
Oct 21, 2021 22.60 23.33 23.01 22.67 9,715 -0.33(-1.45%)
Oct 20, 2021 23.03 23.03 22.69 23.01 2,983 +0.12(+0.54%)
Oct 19, 2021 23.34 23.45 22.37 22.88 10,164 -0.11(-0.50%)
Oct 18, 2021 23.60 23.68 22.81 23.00 6,914 -0.17(-0.74%)
Oct 15, 2021 23.81 23.81 23.17 23.17 9,422 -0.11(-0.45%)
Oct 14, 2021 23.88 24.35 23.17 23.27 11,590 -0.21(-0.90%)
Oct 13, 2021 23.67 23.89 23.18 23.48 17,539 -0.32(-1.36%)
Oct 12, 2021 23.60 24.35 23.20 23.81 26,565 +0.55(+2.38%)
Oct 11, 2021 23.01 23.98 23.01 23.25 40,633 +0.37(+1.63%)
Oct 08, 2021 22.95 23.38 21.88 22.88 7,052 +0.11(+0.46%)
Oct 07, 2021 22.74 23.12 22.20 22.78 10,199 +0.22(+0.97%)
Oct 06, 2021 22.45 22.83 22.38 22.56 3,764 -0.23(-1.01%)
Oct 05, 2021 22.49 22.83 22.39 22.79 2,260 +0.72(+3.25%)
Oct 04, 2021 22.64 23.34 22.07 22.07 14,560 -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.