Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.49 22.50 22.48 22.48 0 +0.07(+0.29%)
Jan 30, 2022 22.48 22.49 22.38 22.41 0 -0.07(-0.33%)
Jan 29, 2022 22.79 22.83 22.15 22.49 0 +0.00(+0.00%)
Jan 28, 2022 22.79 22.83 22.15 22.49 0 +0.19(+0.85%)
Jan 27, 2022 22.30 0 -1.26(-5.36%)
Jan 26, 2022 23.57 23.59 23.54 23.57 0 -0.34(-1.42%)
Jan 25, 2022 23.85 23.91 23.85 23.91 0 -0.08(-0.35%)
Jan 24, 2022 24.05 24.05 23.99 23.99 0 -0.32(-1.30%)
Jan 23, 2022 24.30 24.32 24.23 24.30 0 -0.04(-0.16%)
Jan 22, 2022 24.52 24.64 24.20 24.34 0 +0.00(+0.00%)
Jan 21, 2022 24.52 24.64 24.20 24.34 0 +0.02(+0.10%)
Jan 20, 2022 24.32 0 +0.16(+0.64%)
Jan 19, 2022 24.18 24.20 24.15 24.16 0 +0.64(+2.74%)
Jan 18, 2022 23.50 23.52 23.50 23.52 0 +0.51(+2.22%)
Jan 17, 2022 23.00 23.14 22.85 23.01 0 +0.06(+0.26%)
Jan 16, 2022 23.00 23.02 22.93 22.95 0 -0.04(-0.17%)
Jan 15, 2022 23.11 23.34 22.84 22.99 0 +0.00(+0.00%)
Jan 14, 2022 23.11 23.34 22.84 22.99 0 +0.07(+0.31%)
Jan 13, 2022 22.92 0 -0.28(-1.22%)
Jan 12, 2022 23.19 23.21 23.19 23.20 0 +0.38(+1.69%)
Jan 11, 2022 22.82 22.82 22.80 22.82 0 +0.32(+1.40%)
Jan 10, 2022 22.50 22.50 22.48 22.50 0 +0.13(+0.58%)
Jan 09, 2022 22.39 22.41 22.34 22.37 0 -0.02(-0.07%)
Jan 08, 2022 22.20 22.46 21.95 22.39 0 +0.00(+0.00%)
Jan 07, 2022 22.20 22.46 21.95 22.39 0 -0.02(-0.11%)
Jan 06, 2022 22.41 0 -0.39(-1.71%)
Jan 05, 2022 22.81 22.82 22.77 22.80 0 -0.28(-1.21%)
Jan 04, 2022 23.09 23.11 23.06 23.08 0 +0.16(+0.72%)
Jan 03, 2022 22.92 22.93 22.91 22.91 0 -0.46(-1.97%)
Jan 02, 2022 23.39 23.44 23.34 23.38 0 +0.02(+0.09%)
Jan 01, 2022 23.09 23.39 23.07 23.36 0 +0.00(+0.00%)
Dec 31, 2021 23.09 23.39 23.07 23.36 0 +0.00(+0.01%)
Dec 30, 2021 23.35 0 +0.50(+2.20%)
Dec 29, 2021 22.87 22.88 22.85 22.85 0 -0.21(-0.93%)
Dec 28, 2021 23.05 23.07 23.04 23.07 0 -0.01(-0.06%)
Dec 27, 2021 23.11 23.11 23.07 23.08 0 +0.20(+0.87%)
Dec 26, 2021 22.90 22.91 22.81 22.88 0 -0.03(-0.13%)
Dec 24, 2021 22.82 22.96 22.68 22.91 0 +0.00(+0.00%)
Dec 23, 2021 22.82 22.96 22.68 22.91 0 -0.03(-0.13%)
Dec 22, 2021 22.94 0 +0.41(+1.82%)
Dec 21, 2021 22.52 22.54 22.50 22.53 0 +0.26(+1.17%)
Dec 20, 2021 22.29 22.30 22.26 22.27 0 -0.09(-0.42%)
Dec 19, 2021 22.39 22.41 22.36 22.36 0 +0.00(+0.02%)
Dec 18, 2021 22.53 22.69 22.36 22.36 0 +0.00(+0.00%)
Dec 17, 2021 22.53 22.69 22.36 22.36 0 -0.17(-0.77%)
Dec 16, 2021 22.53 0 +0.41(+1.84%)
Dec 15, 2021 22.07 22.14 22.07 22.12 0 +0.16(+0.75%)
Dec 14, 2021 21.95 21.98 21.94 21.96 0 -0.33(-1.48%)
Dec 13, 2021 22.29 0 +0.12(+0.56%)
Dec 11, 2021 21.89 22.16 21.80 22.16 0 +0.00(+0.00%)
Dec 10, 2021 21.89 22.16 21.80 22.16 0 +0.00(+0.02%)
Dec 09, 2021 22.16 0 -0.23(-1.03%)
Dec 08, 2021 22.39 0 -0.10(-0.43%)
Dec 07, 2021 22.49 0 +0.26(+1.17%)
Dec 06, 2021 22.23 0 -0.22(-0.99%)
Dec 04, 2021 22.41 22.47 22.04 22.45 0 +0.00(+0.00%)
Dec 03, 2021 22.41 22.47 22.04 22.45 0 +0.00(+0.02%)
Dec 02, 2021 22.45 0 +0.15(+0.67%)
Dec 01, 2021 22.30 22.30 22.30 22.30 0 -0.47(-2.06%)
Nov 30, 2021 22.77 0 -0.03(-0.15%)
Nov 29, 2021 22.80 0 -0.38(-1.62%)
Nov 28, 2021 23.14 23.25 23.11 23.18 0 +0.03(+0.13%)
Nov 27, 2021 23.58 23.73 22.91 23.14 0 +0.00(+0.00%)
Nov 26, 2021 23.58 23.73 22.91 23.14 0 +0.04(+0.16%)
Nov 25, 2021 23.11 0 -0.43(-1.84%)
Nov 24, 2021 23.58 23.58 23.54 23.54 0 -0.11(-0.47%)
Nov 23, 2021 23.64 23.66 23.64 23.65 0 -0.60(-2.47%)
Nov 22, 2021 24.21 24.28 24.20 24.25 0 -0.41(-1.64%)
Nov 21, 2021 24.67 24.70 24.55 24.66 0 +0.03(+0.10%)
Nov 20, 2021 24.85 25.04 24.61 24.63 0 +0.00(+0.00%)
Nov 19, 2021 24.85 25.04 24.61 24.63 0 -0.15(-0.61%)
Nov 18, 2021 24.78 0 -0.36(-1.43%)
Nov 17, 2021 25.15 25.16 25.12 25.14 0 +0.28(+1.11%)
Nov 16, 2021 24.86 24.88 24.85 24.86 0 -0.29(-1.13%)
Nov 15, 2021 25.14 25.16 25.13 25.15 0 -0.30(-1.20%)
Nov 14, 2021 25.43 25.45 25.38 25.45 0 +0.04(+0.18%)
Nov 13, 2021 25.35 25.47 24.93 25.41 0 +0.00(+0.00%)
Nov 12, 2021 25.35 25.47 24.93 25.41 0 +0.06(+0.25%)
Nov 11, 2021 25.35 0 +0.67(+2.72%)
Nov 10, 2021 24.71 24.71 24.67 24.68 0 +0.30(+1.23%)
Nov 09, 2021 24.38 24.38 24.37 24.38 0 -0.16(-0.63%)
Nov 08, 2021 24.55 24.55 24.52 24.53 0 +0.30(+1.24%)
Nov 07, 2021 24.29 24.29 24.21 24.23 0 -0.02(-0.06%)
Nov 06, 2021 23.87 24.25 23.66 24.25 0 +0.00(+0.00%)
Nov 05, 2021 23.87 24.25 23.66 24.25 0 +0.09(+0.36%)
Nov 04, 2021 24.16 0 +0.54(+2.27%)
Nov 03, 2021 23.53 23.65 23.53 23.62 0 +0.07(+0.28%)
Nov 02, 2021 23.57 23.58 23.55 23.55 0 -0.53(-2.20%)
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.