Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.47 27.76 27.34 27.44 669,824 -0.19(-0.69%)
Dec 30, 2021 27.41 27.87 27.27 27.63 926,937 +0.28(+1.02%)
Dec 29, 2021 27.33 27.44 27.01 27.35 893,725 +0.05(+0.18%)
Dec 28, 2021 27.55 27.57 27.08 27.30 960,580 -0.21(-0.76%)
Dec 27, 2021 27.22 27.52 27.04 27.51 1,019,366 +0.50(+1.85%)
Dec 23, 2021 27.19 27.35 26.57 27.01 1,427,001 -0.01(-0.04%)
Dec 22, 2021 26.84 27.36 26.79 27.02 1,210,463 -0.01(-0.04%)
Dec 21, 2021 24.72 27.09 24.72 27.03 2,782,148 +2.60(+10.64%)
Dec 20, 2021 25.43 25.51 24.30 24.43 2,810,299 -1.56(-6.00%)
Dec 17, 2021 25.69 26.43 25.41 25.99 4,260,233 +0.05(+0.19%)
Dec 16, 2021 27.36 27.48 25.85 25.94 1,962,397 -0.99(-3.68%)
Dec 15, 2021 27.00 27.20 26.16 26.93 2,443,821 -0.16(-0.59%)
Dec 14, 2021 27.40 27.89 27.02 27.09 1,112,976 -0.49(-1.78%)
Dec 13, 2021 27.95 28.36 27.39 27.58 1,357,796 -0.50(-1.78%)
Dec 10, 2021 28.35 28.76 27.61 28.08 855,550 -0.08(-0.28%)
Dec 09, 2021 28.47 29.10 28.13 28.16 1,143,998 -0.59(-2.05%)
Dec 08, 2021 28.30 29.10 28.25 28.75 1,452,110 +0.38(+1.34%)
Dec 07, 2021 27.71 28.84 27.54 28.37 1,851,982 +1.75(+6.57%)
Dec 06, 2021 25.68 26.90 25.20 26.62 1,632,937 +1.22(+4.80%)
Dec 03, 2021 26.48 26.57 24.96 25.40 2,048,073 -1.08(-4.08%)
Dec 02, 2021 25.72 26.70 25.39 26.48 2,329,852 +0.98(+3.84%)
Dec 01, 2021 27.66 27.66 25.49 25.50 2,035,908 -1.46(-5.42%)
Nov 30, 2021 27.20 27.35 26.46 26.96 1,989,034 -0.36(-1.32%)
Nov 29, 2021 27.65 27.90 27.14 27.32 1,943,820 +0.08(+0.29%)
Nov 26, 2021 27.00 27.51 26.85 27.24 1,102,000 -0.90(-3.20%)
Nov 24, 2021 27.33 28.22 27.08 28.14 882,404 +0.37(+1.33%)
Nov 23, 2021 28.50 29.01 27.50 27.77 1,474,931 -0.85(-2.97%)
Nov 22, 2021 29.41 29.85 28.59 28.62 1,862,648 -0.67(-2.29%)
Nov 19, 2021 29.42 30.01 29.23 29.29 1,236,446 -0.56(-1.88%)
Nov 18, 2021 30.38 29.88 29.46 29.85 1,247,686 -0.40(-1.32%)
Nov 17, 2021 30.30 30.32 29.59 30.25 1,426,983 -0.28(-0.92%)
Nov 16, 2021 30.05 30.81 29.76 30.53 3,743,900 +0.75(+2.52%)
Nov 15, 2021 29.56 30.20 29.49 29.78 1,888,254 +0.57(+1.95%)
Nov 12, 2021 29.25 29.47 28.91 29.21 1,301,299 -0.09(-0.31%)
Nov 11, 2021 29.92 30.20 29.22 29.30 1,656,276 -0.28(-0.95%)
Nov 10, 2021 30.84 29.58 6,125,977 +0.60(+2.07%)
Nov 09, 2021 29.09 29.45 28.75 28.98 2,534,148 -0.03(-0.10%)
Nov 08, 2021 29.89 30.18 28.82 29.01 1,737,361 -0.39(-1.33%)
Nov 05, 2021 29.06 29.91 29.06 29.40 1,232,294 +0.60(+2.08%)
Nov 04, 2021 28.70 29.48 28.62 28.80 1,529,523 +0.39(+1.37%)
Nov 03, 2021 27.79 28.68 27.79 28.41 962,505 +0.49(+1.76%)
Nov 02, 2021 28.36 28.45 27.71 27.92 703,107 -0.11(-0.39%)
Nov 01, 2021 27.11 28.15 27.55 28.03 1,012,484 +0.98(+3.62%)
Oct 29, 2021 26.82 27.16 26.71 27.05 968,670 +0.12(+0.45%)
Oct 28, 2021 26.97 27.20 26.84 26.93 647,915 +0.07(+0.26%)
Oct 27, 2021 27.20 27.40 26.81 26.86 794,133 -0.55(-2.01%)
Oct 26, 2021 27.83 27.38 27.41 1,738,750 -0.40(-1.44%)
Oct 25, 2021 27.53 28.15 27.47 27.81 1,613,504 +0.22(+0.80%)
Oct 22, 2021 27.93 28.15 27.45 27.59 1,107,698 -0.34(-1.22%)
Oct 21, 2021 27.58 28.13 27.54 27.93 914,408 +0.40(+1.45%)
Oct 20, 2021 27.97 27.97 27.30 27.53 1,009,672 -0.32(-1.15%)
Oct 19, 2021 27.90 28.11 27.42 27.85 1,440,178 -0.05(-0.18%)
Oct 18, 2021 27.08 28.02 26.89 27.90 1,044,282 +0.48(+1.75%)
Oct 15, 2021 28.16 28.47 27.35 27.42 1,079,482 -0.25(-0.90%)
Oct 14, 2021 27.52 27.83 27.34 27.67 1,024,669 +0.37(+1.36%)
Oct 13, 2021 27.50 27.61 27.00 27.30 760,011 -0.13(-0.47%)
Oct 12, 2021 27.36 27.63 26.98 27.43 1,290,892 +0.83(+3.12%)
Oct 11, 2021 27.26 27.53 26.59 26.60 1,324,136 -0.82(-2.99%)
Oct 08, 2021 28.12 28.15 27.37 27.42 996,078 -0.63(-2.25%)
Oct 07, 2021 28.02 28.39 27.80 28.05 1,049,247 +0.38(+1.37%)
Oct 06, 2021 27.71 27.94 27.27 27.67 1,399,515 -0.53(-1.88%)
Oct 05, 2021 28.53 28.87 28.14 28.20 1,121,213 -0.25(-0.88%)
Oct 04, 2021 28.63 28.83 28.01 28.45 1,117,184 -0.24(-0.84%)
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.