Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 27.24 27.47 27.46 7,118,331 +0.00(+0.00%)
Jan 28, 2022 27.10 27.47 26.99 27.46 5,087,833 +0.31(+1.12%)
Jan 27, 2022 27.24 27.53 27.03 27.15 4,706,600 +0.06(+0.20%)
Jan 26, 2022 27.40 27.56 26.91 27.10 6,314,308 -0.23(-0.85%)
Jan 25, 2022 27.10 27.47 26.97 27.33 6,946,485 -0.02(-0.07%)
Jan 24, 2022 27.34 27.45 26.75 27.35 7,126,555 -0.09(-0.34%)
Jan 21, 2022 27.61 27.68 27.35 27.44 4,857,085 -0.05(-0.17%)
Jan 20, 2022 27.70 27.95 27.42 27.48 7,187,284 -0.10(-0.37%)
Jan 19, 2022 27.70 27.83 27.55 27.59 3,056,690 -0.06(-0.23%)
Jan 18, 2022 27.68 27.79 27.38 27.65 4,543,740 -0.07(-0.27%)
Jan 14, 2022 27.72 0 -0.03(-0.10%)
Jan 13, 2022 27.71 27.92 27.60 27.75 4,460,121 +0.04(+0.13%)
Jan 12, 2022 27.73 27.95 27.59 27.72 4,311,954 +0.01(+0.03%)
Jan 11, 2022 28.09 28.11 27.59 27.71 4,319,451 -0.26(-0.93%)
Jan 10, 2022 28.00 28.12 27.86 27.96 3,941,089 -0.02(-0.07%)
Jan 07, 2022 27.69 28.15 27.57 27.98 3,180,232 +0.22(+0.80%)
Jan 06, 2022 27.80 27.92 27.64 27.76 3,535,144 -0.04(-0.13%)
Jan 05, 2022 27.79 28.06 27.59 27.80 4,429,616 +0.06(+0.20%)
Jan 04, 2022 27.87 28.07 27.70 27.74 5,280,394 -0.14(-0.50%)
Jan 03, 2022 27.89 27.95 27.40 27.88 5,308,743 +0.07(+0.27%)
Dec 31, 2021 27.67 27.89 27.59 27.81 2,753,893 +0.10(+0.37%)
Dec 30, 2021 27.65 27.75 27.53 27.71 2,559,152 +0.15(+0.54%)
Dec 29, 2021 27.56 27.66 27.50 27.56 3,065,087 +0.02(+0.07%)
Dec 28, 2021 27.31 27.55 27.28 27.54 2,233,496 +0.22(+0.81%)
Dec 27, 2021 27.22 27.37 27.08 27.32 2,155,780 +0.10(+0.37%)
Dec 23, 2021 27.25 27.42 27.11 27.22 2,465,613 +0.01(+0.03%)
Dec 22, 2021 27.19 27.35 27.07 27.21 6,049,628 -0.01(-0.03%)
Dec 21, 2021 27.47 27.65 27.09 27.22 5,371,102 -0.07(-0.27%)
Dec 20, 2021 27.04 27.35 26.86 27.29 5,810,897 -0.06(-0.20%)
Dec 17, 2021 27.24 27.53 27.18 27.35 12,993,877 +0.07(+0.27%)
Dec 16, 2021 27.13 27.53 27.08 27.27 5,222,301 +0.19(+0.72%)
Dec 15, 2021 26.74 27.23 26.68 27.08 6,479,137 +0.41(+1.53%)
Dec 14, 2021 26.83 26.88 26.52 26.67 5,477,690 -0.05(-0.17%)
Dec 13, 2021 26.45 26.82 26.43 26.72 4,326,672 +0.14(+0.52%)
Dec 10, 2021 26.57 26.62 26.43 26.58 4,808,273 +0.12(+0.45%)
Dec 09, 2021 26.67 26.67 26.28 26.46 4,626,551 -0.14(-0.54%)
Dec 08, 2021 26.74 26.83 26.55 26.60 5,817,412 -0.14(-0.51%)
Dec 07, 2021 26.62 26.87 26.52 26.74 5,249,742 +0.09(+0.34%)
Dec 06, 2021 26.42 26.93 26.33 26.65 7,751,740 +0.51(+1.95%)
Dec 03, 2021 25.90 26.28 25.85 26.14 6,029,574 +0.39(+1.52%)
Dec 02, 2021 25.59 26.00 25.53 25.74 7,286,218 +0.31(+1.22%)
Dec 01, 2021 25.61 25.99 25.41 25.43 6,815,365 +0.05(+0.22%)
Nov 30, 2021 25.77 25.92 25.31 25.38 11,348,673 -0.56(-2.14%)
Nov 29, 2021 25.80 26.04 25.71 25.93 3,927,269 +0.24(+0.92%)
Nov 26, 2021 25.74 25.98 25.67 25.70 3,494,983 -0.44(-1.68%)
Nov 24, 2021 26.22 26.25 26.04 26.14 2,678,200 -0.06(-0.24%)
Nov 23, 2021 26.11 26.30 25.91 26.20 3,909,207 +0.20(+0.77%)
Nov 22, 2021 25.84 26.11 25.63 26.00 5,795,833 +0.10(+0.39%)
Nov 19, 2021 25.71 25.92 25.51 25.90 5,726,573 +0.12(+0.46%)
Nov 18, 2021 25.95 25.80 25.69 25.78 4,055,874 -0.20(-0.77%)
Nov 17, 2021 26.06 26.17 25.93 25.98 4,816,025 -0.19(-0.73%)
Nov 16, 2021 26.30 26.37 26.16 26.17 3,095,192 -0.13(-0.49%)
Nov 15, 2021 26.24 26.33 26.14 26.30 3,593,938 +0.22(+0.84%)
Nov 12, 2021 26.24 26.28 26.04 26.08 4,395,919 -0.15(-0.56%)
Nov 11, 2021 26.07 26.37 26.05 26.23 4,906,117 -0.02(-0.07%)
Nov 10, 2021 26.28 26.24 4,966,564 +0.03(+0.10%)
Nov 09, 2021 26.14 26.30 26.04 26.22 3,513,387 +0.07(+0.28%)
Nov 08, 2021 26.25 26.29 26.01 26.14 4,728,254 -0.05(-0.17%)
Nov 05, 2021 26.44 26.74 26.16 26.19 6,315,028 -0.15(-0.59%)
Nov 04, 2021 26.55 26.83 26.16 26.35 4,706,406 -0.38(-1.43%)
Nov 03, 2021 26.58 26.81 26.55 26.73 4,500,045 +0.06(+0.24%)
Nov 02, 2021 26.76 26.81 26.45 26.66 4,818,884 -0.05(-0.20%)
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.