Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 26.84 27.00 26.45 26.61 60,208,257 -0.41(-1.52%)
Jan 20, 2022 27.13 27.41 26.96 27.02 42,001,355 -0.26(-0.95%)
Jan 19, 2022 27.45 27.48 26.78 27.28 50,929,980 -0.03(-0.11%)
Jan 18, 2022 27.21 27.46 26.91 27.31 60,610,492 +0.13(+0.48%)
Jan 14, 2022 27.18 0 +0.38(+1.42%)
Jan 13, 2022 26.50 27.07 26.32 26.80 49,079,062 +0.35(+1.32%)
Jan 12, 2022 26.28 26.51 26.15 26.45 36,650,481 +0.11(+0.42%)
Jan 11, 2022 26.65 26.73 26.14 26.34 45,383,190 -0.12(-0.45%)
Jan 10, 2022 26.39 26.64 26.20 26.46 58,158,731 +0.17(+0.65%)
Jan 07, 2022 25.91 26.51 25.86 26.29 74,147,529 +0.18(+0.69%)
Jan 06, 2022 26.71 26.79 25.94 26.11 70,722,671 -0.10(-0.38%)
Jan 05, 2022 26.00 26.82 26.00 26.21 94,643,806 +0.57(+2.22%)
Jan 04, 2022 25.65 25.88 25.44 25.64 55,040,636 +0.21(+0.83%)
Jan 03, 2022 24.77 25.58 24.77 25.43 58,134,697 +0.83(+3.37%)
Dec 31, 2021 24.72 24.83 24.57 24.60 45,021,231 -0.18(-0.73%)
Dec 30, 2021 24.67 24.95 24.66 24.78 40,528,184 +0.14(+0.57%)
Dec 29, 2021 24.81 24.91 24.60 24.64 33,753,324 -0.18(-0.73%)
Dec 28, 2021 24.74 25.12 24.69 24.82 42,066,228 +0.04(+0.16%)
Dec 27, 2021 24.87 25.09 24.62 24.78 51,207,195 -0.09(-0.36%)
Dec 23, 2021 24.85 25.02 24.81 24.87 43,314,398 +0.09(+0.36%)
Dec 22, 2021 24.44 24.83 24.24 24.78 51,212,891 +0.31(+1.27%)
Dec 21, 2021 24.32 24.82 24.20 24.47 72,869,475 +0.28(+1.16%)
Dec 20, 2021 24.03 24.29 23.75 24.19 77,057,093 +0.41(+1.72%)
Dec 17, 2021 23.80 23.84 23.28 23.78 107,980,337 +0.07(+0.30%)
Dec 16, 2021 22.65 23.89 22.65 23.71 113,561,573 +1.54(+6.95%)
Dec 15, 2021 22.28 22.40 22.02 22.17 70,682,504 -0.12(-0.54%)
Dec 14, 2021 22.39 22.73 22.25 22.29 77,219,586 -0.15(-0.67%)
Dec 13, 2021 22.71 22.80 22.29 22.44 66,125,761 -0.40(-1.75%)
Dec 10, 2021 22.98 23.05 22.75 22.84 40,021,726 -0.10(-0.44%)
Dec 09, 2021 23.03 23.07 22.68 22.94 51,547,916 -0.23(-0.99%)
Dec 08, 2021 23.02 23.57 22.98 23.17 48,922,151 +0.09(+0.39%)
Dec 07, 2021 23.30 23.37 22.97 23.08 62,402,076 -0.20(-0.86%)
Dec 06, 2021 23.59 23.94 23.23 23.28 59,085,736 -0.18(-0.77%)
Dec 03, 2021 23.02 23.53 22.91 23.46 70,548,588 +0.41(+1.78%)
Dec 02, 2021 22.28 23.26 22.28 23.05 80,016,796 +0.82(+3.69%)
Dec 01, 2021 23.00 23.20 22.22 22.23 80,307,458 -0.60(-2.63%)
Nov 30, 2021 23.64 23.68 22.55 22.83 139,270,624 -1.06(-4.44%)
Nov 29, 2021 24.25 24.26 23.85 23.89 52,416,393 -0.33(-1.36%)
Nov 26, 2021 24.06 24.32 24.01 24.22 29,344,081 -0.25(-1.02%)
Nov 24, 2021 24.67 24.72 24.43 24.47 33,684,187 -0.29(-1.17%)
Nov 23, 2021 24.69 24.99 24.69 24.76 44,526,052 +0.06(+0.24%)
Nov 22, 2021 24.10 24.86 24.07 24.70 53,918,699 +0.57(+2.36%)
Nov 19, 2021 24.32 24.34 23.96 24.13 50,469,650 -0.26(-1.07%)
Nov 18, 2021 24.63 24.43 24.39 24.39 37,539,861 -0.27(-1.09%)
Nov 17, 2021 24.63 24.72 24.56 24.66 32,267,795 +0.00(+0.00%)
Nov 16, 2021 24.79 24.89 24.63 24.66 35,298,656 -0.14(-0.56%)
Nov 15, 2021 24.97 25.05 24.74 24.80 40,226,412 -0.14(-0.56%)
Nov 12, 2021 24.95 25.08 24.91 24.94 27,354,575 +0.02(+0.08%)
Nov 11, 2021 24.99 25.10 24.88 24.92 30,360,996 -0.03(-0.12%)
Nov 10, 2021 24.69 24.95 47,024,552 +0.24(+0.97%)
Nov 09, 2021 24.82 24.84 24.58 24.71 45,336,087 -0.17(-0.68%)
Nov 08, 2021 25.06 25.13 24.73 24.88 46,160,712 -0.22(-0.88%)
Nov 05, 2021 24.85 25.31 24.83 25.10 44,461,559 +0.30(+1.21%)
Nov 04, 2021 25.13 25.25 24.54 24.80 63,055,857 -0.38(-1.51%)
Nov 03, 2021 25.12 25.33 25.11 25.18 36,346,617 -0.05(-0.20%)
Nov 02, 2021 25.40 25.48 25.13 25.23 34,584,021 -0.14(-0.55%)
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.