Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 27.42 27.09 27.24 11,551,442 -0.13(-0.48%)
Jan 28, 2022 27.36 27.62 27.00 27.37 16,582,421 -0.41(-1.46%)
Jan 27, 2022 28.21 28.32 27.44 27.78 16,684,964 +0.03(+0.10%)
Jan 26, 2022 28.20 28.31 27.54 27.75 18,856,816 +0.09(+0.32%)
Jan 25, 2022 26.65 27.73 26.30 27.66 20,037,472 +1.25(+4.74%)
Jan 24, 2022 25.90 26.42 25.45 26.41 23,830,496 -0.64(-2.38%)
Jan 21, 2022 27.18 27.38 26.91 27.06 19,832,598 -0.57(-2.07%)
Jan 20, 2022 27.78 28.17 27.60 27.63 14,251,313 -0.65(-2.31%)
Jan 19, 2022 28.64 28.76 27.96 28.28 16,404,978 -0.25(-0.86%)
Jan 18, 2022 28.54 28.69 28.10 28.53 18,238,224 +0.30(+1.06%)
Jan 14, 2022 28.23 0 +0.72(+2.63%)
Jan 13, 2022 27.66 27.84 27.45 27.50 16,893,284 +0.03(+0.10%)
Jan 12, 2022 27.43 27.66 27.35 27.48 21,836,646 +0.57(+2.13%)
Jan 11, 2022 26.25 26.95 26.14 26.91 16,521,333 +0.86(+3.32%)
Jan 10, 2022 26.31 26.39 25.88 26.04 11,581,709 -0.10(-0.37%)
Jan 07, 2022 25.79 26.17 25.62 26.14 18,356,108 +0.76(+2.99%)
Jan 06, 2022 25.57 25.65 25.19 25.38 15,164,705 +0.39(+1.55%)
Jan 05, 2022 25.49 25.61 24.99 24.99 15,329,006 -0.16(-0.63%)
Jan 04, 2022 24.78 25.28 24.77 25.15 17,526,362 +1.04(+4.31%)
Jan 03, 2022 23.51 24.21 23.48 24.11 11,107,364 +0.65(+2.78%)
Dec 31, 2021 23.39 23.55 23.36 23.46 7,359,922 -0.05(-0.22%)
Dec 30, 2021 23.86 23.96 23.51 23.51 11,024,429 -0.26(-1.11%)
Dec 29, 2021 23.88 24.02 23.74 23.78 12,382,294 -0.07(-0.30%)
Dec 28, 2021 23.93 24.06 23.69 23.85 9,591,698 -0.06(-0.26%)
Dec 27, 2021 23.60 23.93 23.32 23.91 9,581,463 +0.15(+0.63%)
Dec 23, 2021 23.94 24.18 23.73 23.76 12,450,987 +0.18(+0.75%)
Dec 22, 2021 23.43 23.65 23.22 23.58 12,135,407 +0.30(+1.29%)
Dec 21, 2021 22.94 23.37 22.93 23.28 16,697,679 +0.69(+3.04%)
Dec 20, 2021 22.77 22.78 22.32 22.60 32,672,078 -0.57(-2.47%)
Dec 17, 2021 23.56 23.56 23.17 23.17 12,951,269 -0.38(-1.61%)
Dec 16, 2021 23.68 23.91 23.52 23.55 11,764,730 +0.10(+0.41%)
Dec 15, 2021 23.36 23.52 22.95 23.45 10,543,357 +0.06(+0.26%)
Dec 14, 2021 23.34 23.72 23.32 23.39 9,782,889 -0.04(-0.15%)
Dec 13, 2021 23.68 23.76 23.39 23.43 10,041,700 -0.72(-2.99%)
Dec 10, 2021 24.16 24.18 23.89 24.15 9,371,827 +0.22(+0.92%)
Dec 09, 2021 23.92 24.01 23.71 23.93 10,812,780 -0.30(-1.24%)
Dec 08, 2021 24.36 24.49 24.19 24.23 8,940,184 -0.04(-0.15%)
Dec 07, 2021 24.37 24.59 24.19 24.26 10,272,225 +0.19(+0.77%)
Dec 06, 2021 24.36 24.40 24.05 24.08 11,460,825 +0.37(+1.56%)
Dec 03, 2021 24.17 24.19 23.58 23.71 12,249,875 -0.13(-0.55%)
Dec 02, 2021 23.30 23.94 23.15 23.84 17,231,814 +1.16(+5.13%)
Dec 01, 2021 23.45 23.57 22.66 22.68 11,157,634 -0.19(-0.85%)
Nov 30, 2021 22.97 23.14 22.65 22.87 15,614,640 -0.19(-0.84%)
Nov 29, 2021 23.34 23.51 23.03 23.06 11,459,019 +0.19(+0.85%)
Nov 26, 2021 22.70 22.90 22.43 22.87 19,035,576 -1.49(-6.11%)
Nov 24, 2021 24.02 24.40 24.00 24.36 8,178,741 +0.17(+0.69%)
Nov 23, 2021 23.84 24.24 23.84 24.19 11,326,976 +0.70(+3.00%)
Nov 22, 2021 23.13 23.73 23.10 23.49 11,380,970 +0.38(+1.64%)
Nov 19, 2021 23.23 23.35 22.99 23.11 13,925,360 -0.93(-3.88%)
Nov 18, 2021 23.82 24.08 24.01 24.04 10,394,405 -0.12(-0.51%)
Nov 17, 2021 24.29 24.55 24.12 24.17 6,053,171 -0.21(-0.87%)
Nov 16, 2021 24.62 24.68 24.34 24.38 8,111,368 +0.11(+0.44%)
Nov 15, 2021 24.17 24.36 23.85 24.27 8,714,333 +0.15(+0.62%)
Nov 12, 2021 24.09 24.26 24.02 24.12 7,865,508 -0.03(-0.11%)
Nov 11, 2021 24.31 24.54 24.12 24.15 7,648,742 -0.01(-0.04%)
Nov 10, 2021 24.67 24.16 9,254,298 -0.40(-1.62%)
Nov 09, 2021 24.50 24.57 24.14 24.56 8,628,351 +0.16(+0.64%)
Nov 08, 2021 24.43 24.64 24.24 24.40 9,282,345 +0.15(+0.61%)
Nov 05, 2021 24.32 24.34 24.01 24.25 9,526,495 +0.47(+1.98%)
Nov 04, 2021 24.08 24.24 23.66 23.78 14,307,499 +0.04(+0.18%)
Nov 03, 2021 23.92 23.99 23.70 23.74 18,823,644 -0.59(-2.43%)
Nov 02, 2021 24.70 24.75 24.31 24.33 21,582,484 -1.17(-4.58%)
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.