Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 26.57 26.80 25.58 25.90 775,835 -0.56(-2.12%)
Jan 18, 2022 27.61 27.61 26.38 26.46 654,721 -1.50(-5.36%)
Jan 14, 2022 27.96 0 +0.10(+0.36%)
Jan 13, 2022 28.35 28.80 27.80 27.86 541,248 -0.18(-0.64%)
Jan 12, 2022 27.96 28.19 27.66 28.04 593,026 +0.35(+1.26%)
Jan 11, 2022 27.34 27.95 27.03 27.69 593,386 +0.30(+1.10%)
Jan 10, 2022 27.18 27.41 26.50 27.39 738,944 -0.15(-0.54%)
Jan 07, 2022 28.13 28.28 27.35 27.54 687,824 -0.59(-2.10%)
Jan 06, 2022 27.86 28.29 27.52 28.13 590,171 +0.22(+0.79%)
Jan 05, 2022 28.88 29.02 27.62 27.91 717,376 -1.07(-3.69%)
Jan 04, 2022 29.51 29.56 28.44 28.98 601,269 -0.34(-1.16%)
Jan 03, 2022 29.41 29.80 29.09 29.32 656,298 -0.07(-0.24%)
Dec 31, 2021 29.14 29.55 29.14 29.39 397,121 +0.36(+1.24%)
Dec 30, 2021 29.56 29.63 29.01 29.03 335,760 -0.43(-1.46%)
Dec 29, 2021 29.32 29.75 29.32 29.46 340,604 +0.21(+0.72%)
Dec 28, 2021 29.83 29.89 29.19 29.25 368,087 -0.43(-1.45%)
Dec 27, 2021 29.15 29.72 29.10 29.68 691,484 +0.72(+2.49%)
Dec 23, 2021 29.10 29.20 28.87 28.96 463,531 -0.14(-0.48%)
Dec 22, 2021 28.23 29.11 27.64 29.10 997,478 +0.79(+2.79%)
Dec 21, 2021 27.60 28.33 27.60 28.31 878,414 +1.01(+3.70%)
Dec 20, 2021 27.08 27.43 26.75 27.30 836,923 -0.13(-0.47%)
Dec 17, 2021 27.37 28.16 27.30 27.43 3,114,957 -0.08(-0.29%)
Dec 16, 2021 29.60 29.60 27.18 27.51 876,116 -1.19(-4.15%)
Dec 15, 2021 28.61 28.71 27.55 28.70 821,191 +0.52(+1.85%)
Dec 14, 2021 27.43 28.29 27.30 28.18 690,588 +0.07(+0.25%)
Dec 13, 2021 28.87 29.00 28.10 28.11 550,841 -0.75(-2.60%)
Dec 10, 2021 29.21 29.31 28.40 28.86 749,985 -0.09(-0.31%)
Dec 09, 2021 29.10 29.51 28.83 28.95 1,238,560 -0.32(-1.09%)
Dec 08, 2021 28.66 29.30 28.19 29.27 1,531,849 +0.63(+2.20%)
Dec 07, 2021 27.30 28.67 27.04 28.64 1,478,828 +1.72(+6.37%)
Dec 06, 2021 26.99 27.15 26.13 26.92 1,191,912 -0.19(-0.68%)
Dec 03, 2021 27.62 27.90 26.45 27.11 1,092,292 -0.34(-1.25%)
Dec 02, 2021 27.28 27.55 26.83 27.45 1,049,342 +0.21(+0.78%)
Dec 01, 2021 27.31 27.78 27.03 27.24 1,244,077 +0.34(+1.26%)
Nov 30, 2021 27.35 27.69 26.77 26.90 1,191,525 -0.58(-2.11%)
Nov 29, 2021 26.93 27.99 26.93 27.48 1,784,722 +0.86(+3.23%)
Nov 26, 2021 26.71 26.99 26.43 26.62 841,748 -0.69(-2.53%)
Nov 24, 2021 26.83 27.31 26.66 27.31 544,039 +0.37(+1.38%)
Nov 23, 2021 26.77 27.23 26.22 26.94 1,676,089 +0.07(+0.25%)
Nov 22, 2021 27.41 27.78 26.83 26.87 1,943,901 -0.36(-1.32%)
Nov 19, 2021 26.77 27.42 26.75 27.23 1,291,410 +0.32(+1.19%)
Nov 18, 2021 26.13 27.19 26.62 26.91 2,668,484 +1.23(+4.79%)
Nov 17, 2021 24.73 25.81 24.37 25.68 2,499,727 +1.32(+5.42%)
Nov 16, 2021 24.10 24.48 23.96 24.36 819,544 +0.21(+0.87%)
Nov 15, 2021 24.17 24.17 23.81 24.15 442,690 +0.16(+0.67%)
Nov 12, 2021 24.30 24.40 23.89 23.99 569,561 -0.26(-1.07%)
Nov 11, 2021 24.43 24.93 23.85 24.25 490,779 +0.23(+0.96%)
Nov 10, 2021 23.75 24.02 1,045,819 +0.00(+0.00%)
Nov 09, 2021 24.10 24.13 23.78 24.02 532,610 +0.03(+0.13%)
Nov 08, 2021 24.14 24.24 23.82 23.99 532,932 -0.01(-0.04%)
Nov 05, 2021 24.20 24.24 23.87 24.00 616,859 +0.01(+0.04%)
Nov 04, 2021 24.06 24.16 23.68 23.99 754,861 +0.04(+0.17%)
Nov 03, 2021 24.31 24.31 23.77 23.95 438,210 -0.30(-1.24%)
Nov 02, 2021 23.09 24.89 23.00 24.25 1,204,305 +0.76(+3.24%)
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.