Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 25.42 25.52 25.30 25.50 12,077,450 +0.43(+1.70%)
Oct 29, 2021 25.23 25.36 24.93 25.07 12,719,632 -0.37(-1.47%)
Oct 28, 2021 25.36 25.49 25.15 25.44 10,008,991 -0.03(-0.10%)
Oct 27, 2021 25.48 25.90 25.41 25.47 12,059,512 -0.34(-1.32%)
Oct 26, 2021 25.95 25.81 8,416,043 -0.06(-0.24%)
Oct 25, 2021 25.99 26.07 25.75 25.87 7,566,133 +0.17(+0.68%)
Oct 22, 2021 25.64 25.76 25.40 25.70 9,301,046 +0.06(+0.24%)
Oct 21, 2021 26.03 26.11 25.50 25.64 10,657,863 -0.60(-2.29%)
Oct 20, 2021 25.93 26.37 25.83 26.24 7,876,346 +0.24(+0.90%)
Oct 19, 2021 26.05 26.14 25.93 26.00 6,964,608 +0.13(+0.50%)
Oct 18, 2021 26.08 26.10 25.77 25.87 10,533,362 -0.19(-0.74%)
Oct 15, 2021 26.10 26.22 26.00 26.06 13,566,427 +0.42(+1.63%)
Oct 14, 2021 25.77 25.83 25.57 25.64 11,233,098 +0.23(+0.89%)
Oct 13, 2021 25.03 25.53 24.88 25.42 10,412,789 +0.08(+0.31%)
Oct 12, 2021 25.27 25.50 25.07 25.34 15,324,754 +0.00(+0.00%)
Oct 11, 2021 25.60 25.73 25.29 25.34 12,670,734 +0.20(+0.80%)
Oct 08, 2021 24.99 25.25 24.97 25.14 14,505,055 +0.56(+2.27%)
Oct 07, 2021 24.36 24.67 24.24 24.58 12,695,133 +0.10(+0.43%)
Oct 06, 2021 24.36 24.51 24.09 24.48 23,225,392 -0.27(-1.09%)
Oct 05, 2021 24.73 25.18 24.54 24.75 17,206,360 +0.36(+1.46%)
Oct 04, 2021 24.36 24.76 24.29 24.39 17,400,156 +0.36(+1.49%)
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.