Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.77 25.47 25.46 1,270,131 +0.76(+3.10%)
Jan 28, 2022 23.60 24.75 23.45 24.70 2,063,537 +1.19(+5.07%)
Jan 27, 2022 24.18 24.21 23.47 23.50 1,522,196 -0.51(-2.11%)
Jan 26, 2022 24.70 24.87 23.93 24.01 1,709,724 -0.23(-0.94%)
Jan 25, 2022 24.70 24.84 24.12 24.24 1,754,306 -0.75(-2.98%)
Jan 24, 2022 24.50 25.07 23.67 24.98 1,669,342 +0.37(+1.49%)
Jan 21, 2022 24.87 25.07 24.56 24.62 1,864,850 -0.36(-1.43%)
Jan 20, 2022 25.42 25.75 24.94 24.97 1,160,188 -0.26(-1.02%)
Jan 19, 2022 25.13 25.65 25.07 25.23 1,654,240 +0.10(+0.40%)
Jan 18, 2022 25.05 25.29 24.91 25.13 1,287,288 -0.46(-1.79%)
Jan 14, 2022 25.59 0 -0.29(-1.11%)
Jan 13, 2022 26.33 26.33 25.86 25.88 1,089,612 -0.45(-1.70%)
Jan 12, 2022 26.40 26.77 26.27 26.33 656,080 +0.04(+0.15%)
Jan 11, 2022 26.82 26.82 26.06 26.29 1,115,110 -0.60(-2.22%)
Jan 10, 2022 26.01 26.93 25.95 26.88 2,162,275 +0.66(+2.50%)
Jan 07, 2022 26.45 26.57 25.91 26.23 852,580 -0.30(-1.12%)
Jan 06, 2022 26.37 26.83 26.17 26.52 1,505,250 +0.06(+0.23%)
Jan 05, 2022 27.15 27.30 26.34 26.46 1,632,225 -0.95(-3.48%)
Jan 04, 2022 27.92 27.95 26.99 27.42 1,532,917 -0.55(-1.95%)
Jan 03, 2022 28.47 28.57 27.86 27.96 1,104,993 -0.49(-1.71%)
Dec 31, 2021 28.44 28.44 28.29 28.45 665,432 +0.02(+0.07%)
Dec 30, 2021 28.58 28.78 28.40 28.43 989,409 -0.13(-0.45%)
Dec 29, 2021 28.58 28.74 28.43 28.56 774,238 +0.08(+0.28%)
Dec 28, 2021 28.56 28.87 28.44 28.48 947,482 -0.07(-0.24%)
Dec 27, 2021 28.79 28.96 28.43 28.55 743,611 +0.04(+0.14%)
Dec 23, 2021 28.36 28.73 28.24 28.51 978,921 +0.15(+0.53%)
Dec 22, 2021 27.82 28.45 27.81 28.36 1,984,432 +0.59(+2.11%)
Dec 21, 2021 27.10 27.79 26.90 27.78 2,273,620 +0.80(+2.98%)
Dec 20, 2021 27.20 27.44 26.56 26.97 2,602,265 -0.59(-2.13%)
Dec 17, 2021 26.61 27.58 26.43 27.56 3,099,481 +0.79(+2.97%)
Dec 16, 2021 26.81 27.42 26.48 26.76 2,632,378 +0.11(+0.41%)
Dec 15, 2021 26.25 26.65 26.00 26.65 2,679,059 +0.31(+1.17%)
Dec 14, 2021 26.61 26.67 26.05 26.35 2,284,657 -0.47(-1.74%)
Dec 13, 2021 26.62 26.87 26.39 26.81 3,284,196 +0.19(+0.71%)
Dec 10, 2021 26.29 26.91 26.29 26.62 2,201,682 +0.50(+1.90%)
Dec 09, 2021 26.23 26.46 25.84 26.13 1,830,434 -0.16(-0.60%)
Dec 08, 2021 26.12 26.43 25.78 26.29 4,169,930 +0.20(+0.76%)
Dec 07, 2021 26.73 26.85 25.97 26.09 3,412,901 -0.24(-0.91%)
Dec 06, 2021 25.86 26.42 25.68 26.33 2,928,796 +0.28(+1.07%)
Dec 03, 2021 26.42 26.50 25.77 26.05 2,962,424 -0.20(-0.76%)
Dec 02, 2021 25.75 26.34 25.72 26.25 3,405,959 +0.59(+2.28%)
Dec 01, 2021 27.01 27.31 25.58 25.66 4,808,185 -1.51(-5.56%)
Nov 30, 2021 27.28 27.76 26.97 27.17 4,195,821 -0.11(-0.40%)
Nov 29, 2021 27.06 27.61 26.77 27.28 2,778,379 +0.65(+2.42%)
Nov 26, 2021 26.88 27.27 26.54 26.63 1,885,743 -0.21(-0.78%)
Nov 24, 2021 26.43 26.90 26.33 26.84 3,618,982 +0.44(+1.66%)
Nov 23, 2021 27.01 27.27 26.29 26.41 4,686,167 -0.74(-2.71%)
Nov 22, 2021 27.00 27.69 26.98 27.14 3,745,481 +0.16(+0.59%)
Nov 19, 2021 27.15 27.34 26.96 26.98 3,368,496 +0.05(+0.18%)
Nov 18, 2021 26.69 27.02 26.62 26.93 2,593,061 +0.32(+1.20%)
Nov 17, 2021 26.08 26.80 25.85 26.61 4,078,214 +0.71(+2.76%)
Nov 16, 2021 24.93 26.26 24.79 25.90 3,282,400 +1.19(+4.82%)
Nov 15, 2021 24.08 24.94 24.08 24.71 2,951,616 +0.78(+3.27%)
Nov 12, 2021 23.55 23.95 23.54 23.92 1,510,437 +0.41(+1.73%)
Nov 11, 2021 23.72 23.81 23.32 23.52 1,377,598 -0.13(-0.55%)
Nov 10, 2021 23.80 23.57 23.65 2,044,185 -0.15(-0.62%)
Nov 09, 2021 23.69 24.18 23.68 23.80 1,387,546 -0.03(-0.13%)
Nov 08, 2021 23.19 24.16 22.94 23.83 3,117,498 +0.96(+4.21%)
Nov 05, 2021 24.97 25.08 22.80 22.86 6,920,959 -3.13(-12.05%)
Nov 04, 2021 26.12 26.21 25.74 26.00 1,150,817 +0.04(+0.15%)
Nov 03, 2021 25.69 26.06 25.53 25.96 1,295,110 +0.53(+2.07%)
Nov 02, 2021 25.32 25.49 24.95 25.43 1,269,074 +0.09(+0.35%)
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.