Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.69 25.97 25.68 25.73 602,197 -0.09(-0.35%)
Dec 30, 2021 26.21 26.34 25.80 25.82 696,257 -0.26(-0.99%)
Dec 29, 2021 25.92 26.26 25.76 26.08 959,758 +0.22(+0.85%)
Dec 28, 2021 25.67 26.11 25.67 25.86 895,855 +0.03(+0.12%)
Dec 27, 2021 25.43 25.88 25.19 25.83 834,399 +0.40(+1.57%)
Dec 23, 2021 25.34 25.68 25.34 25.43 1,168,493 +0.28(+1.11%)
Dec 22, 2021 24.65 25.18 24.60 25.15 929,640 +0.36(+1.45%)
Dec 21, 2021 24.13 24.84 24.13 24.79 1,487,780 +1.00(+4.19%)
Dec 20, 2021 23.49 23.86 23.05 23.79 2,635,066 +0.10(+0.42%)
Dec 17, 2021 24.27 24.27 23.50 23.69 4,545,325 -0.77(-3.14%)
Dec 16, 2021 24.67 25.11 24.29 24.46 1,795,855 +0.07(+0.29%)
Dec 15, 2021 24.32 24.56 23.76 24.39 1,876,438 +0.23(+0.95%)
Dec 14, 2021 24.10 24.72 24.02 24.16 2,140,869 +0.12(+0.50%)
Dec 13, 2021 24.78 24.85 24.02 24.04 1,018,946 -0.97(-3.87%)
Dec 10, 2021 25.10 25.19 24.38 25.01 1,573,559 +0.09(+0.36%)
Dec 09, 2021 24.70 25.22 24.57 24.92 899,079 +0.02(+0.08%)
Dec 08, 2021 25.10 25.39 24.76 24.90 1,090,541 -0.26(-1.03%)
Dec 07, 2021 25.49 25.69 25.00 25.16 940,709 -0.04(-0.16%)
Dec 06, 2021 24.99 25.72 24.93 25.20 1,865,877 +0.77(+3.14%)
Dec 03, 2021 25.29 25.29 24.23 24.43 1,089,631 -0.74(-2.93%)
Dec 02, 2021 24.49 25.29 24.17 25.17 1,102,872 +0.99(+4.08%)
Dec 01, 2021 25.39 25.75 24.16 24.18 1,213,737 -0.57(-2.30%)
Nov 30, 2021 24.92 25.15 24.52 24.75 1,310,265 -0.60(-2.36%)
Nov 29, 2021 26.08 26.15 25.19 25.35 1,265,193 -0.27(-1.05%)
Nov 26, 2021 25.93 25.93 25.09 25.62 1,599,558 -1.52(-5.59%)
Nov 24, 2021 27.23 27.50 27.11 27.13 836,956 -0.26(-0.95%)
Nov 23, 2021 26.83 27.43 26.66 27.39 809,598 +0.80(+3.00%)
Nov 22, 2021 26.74 27.01 26.43 26.59 728,690 +0.41(+1.56%)
Nov 19, 2021 26.30 26.38 25.83 26.18 812,906 -0.55(-2.05%)
Nov 18, 2021 26.83 26.86 26.73 26.73 662,331 -0.13(-0.48%)
Nov 17, 2021 26.94 27.04 26.56 26.86 980,656 -0.27(-0.99%)
Nov 16, 2021 26.89 27.41 26.70 27.13 913,813 +0.18(+0.67%)
Nov 15, 2021 26.99 27.07 26.76 26.95 502,131 +0.16(+0.60%)
Nov 12, 2021 26.88 26.99 26.44 26.79 614,865 -0.09(-0.33%)
Nov 11, 2021 26.83 27.10 26.70 26.88 544,822 +0.10(+0.37%)
Nov 10, 2021 26.87 26.78 1,014,349 -0.05(-0.19%)
Nov 09, 2021 26.52 27.00 26.30 26.83 1,387,233 +0.01(+0.04%)
Nov 08, 2021 27.01 27.22 26.54 26.82 1,263,225 -0.01(-0.04%)
Nov 05, 2021 26.64 27.00 26.53 26.83 839,868 +0.50(+1.89%)
Nov 04, 2021 26.91 26.91 26.15 26.33 1,320,168 -0.63(-2.33%)
Nov 03, 2021 26.02 27.12 26.02 26.96 1,612,848 +0.81(+3.09%)
Nov 02, 2021 26.45 26.62 26.09 26.15 1,543,363 -0.39(-1.47%)
Nov 01, 2021 25.69 26.55 25.94 26.54 1,071,767 +1.16(+4.56%)
Oct 29, 2021 25.70 25.86 25.37 25.39 2,057,042 -0.31(-1.20%)
Oct 28, 2021 25.41 25.71 25.21 25.70 1,082,832 +0.49(+1.93%)
Oct 27, 2021 26.13 26.03 25.14 25.21 1,509,840 -1.14(-4.34%)
Oct 26, 2021 26.85 26.35 1,286,265 -0.44(-1.63%)
Oct 25, 2021 26.71 26.85 26.55 26.79 1,025,137 +0.26(+0.97%)
Oct 22, 2021 26.20 26.56 26.03 26.53 925,670 +0.35(+1.33%)
Oct 21, 2021 26.37 26.76 26.02 26.18 1,308,169 -0.58(-2.16%)
Oct 20, 2021 25.86 26.78 25.86 26.76 927,177 +0.78(+2.99%)
Oct 19, 2021 26.22 26.22 25.82 25.98 1,156,420 -0.04(-0.15%)
Oct 18, 2021 25.88 26.35 25.76 26.02 1,199,585 +0.08(+0.31%)
Oct 15, 2021 26.36 26.57 25.93 25.94 1,354,455 -0.11(-0.42%)
Oct 14, 2021 26.11 26.11 25.56 26.05 1,059,464 +0.38(+1.47%)
Oct 13, 2021 25.71 25.77 25.05 25.68 1,561,160 -0.04(-0.15%)
Oct 12, 2021 25.48 25.77 25.28 25.72 1,241,004 +0.23(+0.90%)
Oct 11, 2021 25.96 26.03 25.48 25.49 1,656,503 -0.26(-1.00%)
Oct 08, 2021 25.65 25.92 25.48 25.75 725,801 +0.01(+0.04%)
Oct 07, 2021 25.66 25.86 25.54 25.74 804,214 +0.33(+1.29%)
Oct 06, 2021 25.35 25.44 24.64 25.41 1,316,900 -0.19(-0.74%)
Oct 05, 2021 25.91 26.00 25.53 25.60 1,290,584 -0.01(-0.04%)
Oct 04, 2021 25.58 25.90 25.33 25.61 1,547,058 +0.07(+0.27%)
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.