Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.07 27.32 27.01 27.29 5,413,756 +0.30(+1.11%)
Dec 30, 2021 26.84 27.06 26.83 26.99 4,732,717 +0.18(+0.68%)
Dec 29, 2021 26.74 26.86 26.61 26.81 4,410,644 +0.06(+0.23%)
Dec 28, 2021 26.87 26.94 26.70 26.74 3,249,735 -0.10(-0.36%)
Dec 27, 2021 26.60 26.85 26.44 26.84 3,691,644 +0.31(+1.16%)
Dec 23, 2021 26.37 26.68 26.34 26.53 6,633,562 +0.27(+1.04%)
Dec 22, 2021 26.07 26.31 25.95 26.26 5,950,448 +0.15(+0.59%)
Dec 21, 2021 26.01 26.27 25.94 26.11 19,140,264 +0.35(+1.36%)
Dec 20, 2021 25.49 25.86 25.28 25.76 17,907,240 -0.02(-0.08%)
Dec 17, 2021 25.76 26.00 25.62 25.78 10,761,597 -0.30(-1.15%)
Dec 16, 2021 26.23 26.37 26.07 26.08 14,406,064 +0.19(+0.73%)
Dec 15, 2021 26.03 26.09 25.82 25.89 17,078,160 -0.20(-0.78%)
Dec 14, 2021 26.19 26.29 26.01 26.09 6,285,059 -0.13(-0.48%)
Dec 13, 2021 26.45 26.48 26.16 26.22 6,008,625 -0.17(-0.64%)
Dec 10, 2021 26.50 26.62 26.35 26.39 7,699,678 +0.01(+0.03%)
Dec 09, 2021 26.70 26.75 26.34 26.38 12,483,216 -0.47(-1.77%)
Dec 08, 2021 27.10 27.14 26.73 26.86 8,535,850 -0.17(-0.62%)
Dec 07, 2021 26.94 27.16 26.81 27.02 10,779,452 +0.58(+2.19%)
Dec 06, 2021 26.41 26.46 26.10 26.44 14,270,663 +0.41(+1.58%)
Dec 03, 2021 26.33 26.35 25.98 26.03 6,732,469 -0.08(-0.29%)
Dec 02, 2021 25.88 26.36 25.75 26.11 8,047,147 +0.22(+0.86%)
Dec 01, 2021 26.66 26.67 25.88 25.88 8,589,285 -0.33(-1.25%)
Nov 30, 2021 26.46 26.46 25.99 26.21 10,472,958 -0.47(-1.75%)
Nov 29, 2021 27.32 27.46 26.59 26.68 12,359,151 -0.54(-2.00%)
Nov 26, 2021 27.35 27.39 27.01 27.23 6,916,298 -0.64(-2.28%)
Nov 24, 2021 27.73 28.00 27.65 27.86 7,591,215 +0.06(+0.23%)
Nov 23, 2021 27.65 27.85 27.56 27.80 7,646,419 +0.24(+0.86%)
Nov 22, 2021 27.69 27.71 27.43 27.56 7,613,152 -0.17(-0.63%)
Nov 19, 2021 27.76 27.81 27.45 27.73 10,794,732 -0.24(-0.87%)
Nov 18, 2021 28.07 28.08 27.92 27.98 7,996,734 -0.10(-0.37%)
Nov 17, 2021 28.14 28.48 27.97 28.08 4,371,568 -0.08(-0.27%)
Nov 16, 2021 28.22 28.38 28.11 28.16 9,985,763 -0.07(-0.25%)
Nov 15, 2021 28.35 28.45 28.10 28.23 10,638,881 +0.01(+0.05%)
Nov 12, 2021 28.78 28.79 28.18 28.22 8,393,777 +0.08(+0.28%)
Nov 11, 2021 28.38 28.38 28.12 28.14 7,341,925 -0.42(-1.46%)
Nov 10, 2021 28.49 28.56 11,100,739 +0.09(+0.31%)
Nov 09, 2021 28.59 28.75 28.44 28.47 11,435,129 -0.03(-0.09%)
Nov 08, 2021 29.16 29.18 28.46 28.50 10,148,586 -0.65(-2.24%)
Nov 05, 2021 28.55 29.18 28.41 29.15 9,157,222 +0.92(+3.27%)
Nov 04, 2021 28.75 28.76 28.09 28.23 7,021,145 -0.15(-0.52%)
Nov 03, 2021 28.20 28.40 28.16 28.37 4,755,933 +0.01(+0.05%)
Nov 02, 2021 28.41 28.46 28.26 28.36 3,746,918 -0.18(-0.64%)
Nov 01, 2021 28.27 28.56 28.35 28.54 3,838,883 +0.36(+1.29%)
Oct 29, 2021 28.44 28.44 28.09 28.18 4,487,824 -0.28(-0.99%)
Oct 28, 2021 28.38 28.50 28.16 28.46 6,171,821 +0.08(+0.28%)
Oct 27, 2021 28.54 28.75 28.38 28.38 6,679,080 -0.28(-0.96%)
Oct 26, 2021 28.79 28.65 28.66 4,263,278 -0.06(-0.21%)
Oct 25, 2021 28.87 28.87 28.51 28.72 9,699,205 -0.09(-0.33%)
Oct 22, 2021 28.68 28.82 28.61 28.81 4,059,755 +0.19(+0.66%)
Oct 21, 2021 28.91 28.99 28.59 28.62 5,737,766 -0.44(-1.53%)
Oct 20, 2021 28.92 29.09 28.78 29.07 7,196,038 +0.20(+0.68%)
Oct 19, 2021 28.81 29.01 28.77 28.87 7,358,314 +0.16(+0.56%)
Oct 18, 2021 28.73 28.93 28.63 28.71 7,128,852 +0.06(+0.21%)
Oct 15, 2021 28.77 28.80 28.62 28.65 6,291,331 +0.02(+0.07%)
Oct 14, 2021 28.57 28.74 28.46 28.63 4,532,468 +0.28(+1.00%)
Oct 13, 2021 28.09 28.35 28.00 28.35 9,750,124 +0.18(+0.65%)
Oct 12, 2021 27.82 28.29 27.80 28.17 5,467,755 +0.34(+1.21%)
Oct 11, 2021 28.11 28.13 27.63 27.83 5,375,339 -0.02(-0.07%)
Oct 08, 2021 27.61 27.93 27.45 27.85 9,893,282 +0.38(+1.40%)
Oct 07, 2021 27.34 27.57 27.34 27.47 6,767,661 +0.17(+0.62%)
Oct 06, 2021 26.87 27.32 26.71 27.30 8,222,961 +0.25(+0.92%)
Oct 05, 2021 27.34 27.42 26.99 27.05 6,100,244 -0.16(-0.59%)
Oct 04, 2021 27.10 27.45 27.01 27.21 5,842,970 +0.27(+1.00%)
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.