Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 25.76 0 -0.29(-1.11%)
Jan 13, 2022 26.50 26.50 26.03 26.05 1,082,446 -0.45(-1.70%)
Jan 12, 2022 26.57 26.95 26.44 26.50 651,765 +0.04(+0.15%)
Jan 11, 2022 27.00 27.00 26.23 26.46 1,107,776 -0.60(-2.22%)
Jan 10, 2022 26.18 27.11 26.12 27.06 2,148,054 +0.66(+2.50%)
Jan 07, 2022 26.63 26.75 26.08 26.40 846,973 -0.30(-1.12%)
Jan 06, 2022 26.54 27.01 26.34 26.70 1,495,350 +0.06(+0.23%)
Jan 05, 2022 27.33 27.49 26.51 26.64 1,621,490 -0.96(-3.48%)
Jan 04, 2022 28.10 28.14 27.17 27.60 1,522,835 -0.55(-1.95%)
Jan 03, 2022 28.66 28.76 28.04 28.15 1,097,726 -0.49(-1.71%)
Dec 31, 2021 28.63 28.63 28.48 28.64 661,056 +0.02(+0.07%)
Dec 30, 2021 28.77 28.97 28.59 28.62 982,902 -0.13(-0.45%)
Dec 29, 2021 28.77 28.93 28.62 28.75 769,146 +0.08(+0.28%)
Dec 28, 2021 28.75 29.06 28.63 28.67 941,251 -0.07(-0.24%)
Dec 27, 2021 28.98 29.15 28.62 28.74 738,721 +0.04(+0.14%)
Dec 23, 2021 28.55 28.92 28.43 28.70 972,483 +0.15(+0.53%)
Dec 22, 2021 28.00 28.64 27.99 28.55 1,971,381 +0.59(+2.11%)
Dec 21, 2021 27.28 27.97 27.08 27.96 2,258,667 +0.81(+2.98%)
Dec 20, 2021 27.38 27.62 26.74 27.15 2,585,150 -0.59(-2.13%)
Dec 17, 2021 26.79 27.76 26.61 27.74 3,079,096 +0.80(+2.97%)
Dec 16, 2021 26.99 27.60 26.66 26.94 2,615,065 +0.11(+0.41%)
Dec 15, 2021 26.42 26.83 26.17 26.83 2,661,439 +0.31(+1.17%)
Dec 14, 2021 26.79 26.85 26.22 26.52 2,269,631 -0.47(-1.74%)
Dec 13, 2021 26.80 27.05 26.56 26.99 3,262,596 +0.19(+0.71%)
Dec 10, 2021 26.46 27.09 26.46 26.80 2,187,202 +0.50(+1.90%)
Dec 09, 2021 26.40 26.64 26.01 26.30 1,818,396 -0.16(-0.60%)
Dec 08, 2021 26.29 26.60 25.95 26.46 4,142,505 +0.20(+0.76%)
Dec 07, 2021 26.91 27.03 26.14 26.26 3,390,455 -0.24(-0.91%)
Dec 06, 2021 26.03 26.59 25.85 26.50 2,909,534 +0.28(+1.07%)
Dec 03, 2021 26.59 26.68 25.94 26.22 2,942,940 -0.20(-0.76%)
Dec 02, 2021 25.92 26.51 25.89 26.42 3,383,558 +0.59(+2.28%)
Dec 01, 2021 27.19 27.49 25.75 25.83 4,776,562 -1.52(-5.56%)
Nov 30, 2021 27.46 27.94 27.15 27.35 4,168,225 -0.11(-0.40%)
Nov 29, 2021 27.24 27.79 26.95 27.46 2,760,106 +0.65(+2.42%)
Nov 26, 2021 27.06 27.45 26.72 26.81 1,873,341 -0.21(-0.78%)
Nov 24, 2021 26.61 27.08 26.51 27.02 3,595,180 +0.44(+1.66%)
Nov 23, 2021 27.19 27.45 26.46 26.58 4,655,346 -0.74(-2.71%)
Nov 22, 2021 27.18 27.87 27.16 27.32 3,720,847 +0.16(+0.59%)
Nov 19, 2021 27.33 27.52 27.14 27.16 3,346,342 +0.05(+0.18%)
Nov 18, 2021 26.87 27.20 26.80 27.11 2,576,007 +0.27(+1.01%)
Nov 17, 2021 26.30 27.03 26.07 26.84 4,043,467 +0.72(+2.76%)
Nov 16, 2021 25.14 26.49 25.00 26.12 3,254,434 +1.20(+4.82%)
Nov 15, 2021 24.29 25.15 24.29 24.92 2,926,468 +0.79(+3.27%)
Nov 12, 2021 23.75 24.16 23.75 24.13 1,497,568 +0.41(+1.73%)
Nov 11, 2021 23.92 24.01 23.52 23.72 1,365,861 -0.13(-0.55%)
Nov 10, 2021 24.00 23.77 23.85 2,026,769 -0.15(-0.62%)
Nov 09, 2021 23.89 24.39 23.88 24.00 1,375,724 -0.03(-0.12%)
Nov 08, 2021 23.39 24.37 23.14 24.03 3,090,937 +0.97(+4.21%)
Nov 05, 2021 25.18 25.30 23.00 23.06 6,861,991 -3.16(-12.05%)
Nov 04, 2021 26.34 26.44 25.96 26.22 1,141,012 +0.04(+0.15%)
Nov 03, 2021 25.91 26.28 25.75 26.18 1,284,076 +0.53(+2.07%)
Nov 02, 2021 25.54 25.70 25.16 25.65 1,258,262 +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.