Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.81 26.93 26.18 26.19 1,243,394 -0.59(-2.20%)
Dec 30, 2021 27.12 27.25 26.74 26.78 928,964 -0.23(-0.85%)
Dec 29, 2021 27.39 27.50 26.92 27.01 921,561 -0.38(-1.39%)
Dec 28, 2021 27.80 28.06 27.23 27.39 959,865 -0.32(-1.15%)
Dec 27, 2021 26.80 28.13 26.76 27.71 2,283,972 +0.93(+3.47%)
Dec 23, 2021 26.22 26.88 26.08 26.78 1,263,645 +0.58(+2.21%)
Dec 22, 2021 26.00 26.29 25.69 26.20 1,395,112 +0.20(+0.77%)
Dec 21, 2021 25.93 26.13 25.52 26.00 1,907,399 +0.07(+0.27%)
Dec 20, 2021 25.95 26.31 25.72 25.93 1,922,930 -0.29(-1.11%)
Dec 17, 2021 25.54 26.48 25.46 26.22 3,724,833 +0.59(+2.30%)
Dec 16, 2021 26.24 26.26 25.38 25.63 1,613,442 -0.53(-2.03%)
Dec 15, 2021 25.72 26.30 25.42 26.16 1,468,273 +0.57(+2.23%)
Dec 14, 2021 25.49 25.79 24.96 25.59 1,998,965 -0.24(-0.93%)
Dec 13, 2021 25.71 26.23 25.58 25.83 1,622,979 +0.17(+0.66%)
Dec 10, 2021 26.09 26.31 25.59 25.66 1,853,904 -0.31(-1.19%)
Dec 09, 2021 26.29 26.94 25.85 25.97 2,147,750 -0.29(-1.10%)
Dec 08, 2021 26.20 26.60 25.98 26.26 1,525,669 +0.12(+0.46%)
Dec 07, 2021 26.28 26.48 26.02 26.14 2,319,512 +0.26(+1.00%)
Dec 06, 2021 25.90 25.99 25.32 25.88 1,767,785 +0.09(+0.35%)
Dec 03, 2021 26.19 26.47 25.43 25.79 3,867,235 -0.39(-1.49%)
Dec 02, 2021 26.05 26.57 25.57 26.18 4,166,633 +0.37(+1.43%)
Dec 01, 2021 26.43 26.93 25.50 25.81 10,343,858 +2.40(+10.25%)
Nov 30, 2021 24.08 24.34 23.94 23.41 3,989,681 -0.76(-3.14%)
Nov 29, 2021 24.05 24.39 23.83 24.17 1,450,297 +0.31(+1.30%)
Nov 26, 2021 24.05 24.35 23.51 23.86 1,023,607 -0.43(-1.77%)
Nov 24, 2021 23.51 24.32 23.38 24.29 1,141,472 +0.62(+2.62%)
Nov 23, 2021 23.78 24.09 23.28 23.67 1,769,603 -0.17(-0.71%)
Nov 22, 2021 24.70 24.85 23.82 23.84 1,761,960 -0.77(-3.13%)
Nov 19, 2021 25.42 25.59 24.55 24.61 1,494,771 -0.72(-2.84%)
Nov 18, 2021 25.76 25.41 25.22 25.33 1,196,214 -0.42(-1.63%)
Nov 17, 2021 25.95 26.38 25.67 25.75 1,026,035 -0.03(-0.12%)
Nov 16, 2021 25.83 25.92 25.52 25.78 1,323,078 -0.06(-0.23%)
Nov 15, 2021 25.95 26.11 25.66 25.84 1,202,684 -0.11(-0.42%)
Nov 12, 2021 25.81 26.01 25.72 25.95 1,498,814 +0.21(+0.82%)
Nov 11, 2021 25.94 26.08 25.70 25.74 1,377,575 -0.08(-0.31%)
Nov 10, 2021 26.22 25.82 1,356,041 -0.58(-2.20%)
Nov 09, 2021 26.57 26.77 26.13 26.40 1,135,679 -0.01(-0.04%)
Nov 08, 2021 26.85 26.98 26.24 26.41 1,392,384 -0.31(-1.16%)
Nov 05, 2021 26.93 26.94 26.38 26.72 1,401,716 +0.00(+0.00%)
Nov 04, 2021 26.50 26.91 26.36 26.72 1,939,732 +0.34(+1.29%)
Nov 03, 2021 25.99 26.59 25.93 26.38 2,346,871 +0.39(+1.50%)
Nov 02, 2021 25.93 26.17 25.71 25.99 1,459,635 +0.14(+0.54%)
Nov 01, 2021 25.94 26.19 25.75 25.85 1,657,874 +0.02(+0.08%)
Oct 29, 2021 25.82 26.20 25.72 25.83 1,185,262 -0.07(-0.27%)
Oct 28, 2021 25.78 26.04 25.68 25.90 1,203,800 +0.21(+0.82%)
Oct 27, 2021 25.96 26.11 25.55 25.69 1,255,411 -0.13(-0.50%)
Oct 26, 2021 26.04 25.82 1,631,624 -0.21(-0.81%)
Oct 25, 2021 26.30 26.66 25.97 26.03 1,372,146 -0.13(-0.50%)
Oct 22, 2021 25.87 26.20 25.61 26.16 1,278,385 +0.28(+1.08%)
Oct 21, 2021 25.68 26.02 25.60 25.88 1,116,964 +0.03(+0.12%)
Oct 20, 2021 26.15 26.44 25.79 25.85 1,729,780 -0.14(-0.54%)
Oct 19, 2021 25.86 26.01 25.62 25.99 1,147,372 +0.28(+1.09%)
Oct 18, 2021 26.32 26.60 25.64 25.71 2,632,652 -0.69(-2.61%)
Oct 15, 2021 26.11 26.57 25.75 26.40 2,350,295 +0.29(+1.11%)
Oct 14, 2021 26.20 26.66 25.98 26.11 3,597,958 +0.21(+0.81%)
Oct 13, 2021 25.57 25.95 25.41 25.90 8,002,883 +0.39(+1.53%)
Oct 12, 2021 25.80 25.98 25.45 25.51 4,743,525 -0.19(-0.74%)
Oct 11, 2021 25.41 26.08 25.20 25.70 2,267,715 +0.22(+0.86%)
Oct 08, 2021 25.78 25.78 25.35 25.48 1,201,805 -0.09(-0.35%)
Oct 07, 2021 24.91 25.80 24.79 25.57 2,741,506 +0.22(+0.87%)
Oct 06, 2021 24.66 25.63 24.49 25.35 2,849,412 +0.46(+1.85%)
Oct 05, 2021 24.72 25.06 24.64 24.89 1,774,002 +0.30(+1.22%)
Oct 04, 2021 24.65 25.00 24.12 24.59 2,319,176 -0.22(-0.89%)
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.