Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.39 23.55 23.35 23.46 7,360,529 -0.05(-0.22%)
Dec 30, 2021 23.86 23.96 23.50 23.51 11,025,338 -0.26(-1.11%)
Dec 29, 2021 23.88 24.02 23.74 23.78 12,383,315 -0.07(-0.30%)
Dec 28, 2021 23.93 24.06 23.69 23.85 9,592,489 -0.06(-0.26%)
Dec 27, 2021 23.60 23.93 23.32 23.91 9,582,253 +0.15(+0.63%)
Dec 23, 2021 23.93 24.18 23.73 23.76 12,452,014 +0.18(+0.75%)
Dec 22, 2021 23.43 23.64 23.22 23.58 12,136,407 +0.30(+1.29%)
Dec 21, 2021 22.94 23.37 22.93 23.28 16,699,057 +0.69(+3.04%)
Dec 20, 2021 22.76 22.78 22.31 22.60 32,674,772 -0.57(-2.47%)
Dec 17, 2021 23.56 23.56 23.17 23.17 12,952,337 -0.38(-1.61%)
Dec 16, 2021 23.68 23.90 23.52 23.55 11,765,700 +0.10(+0.41%)
Dec 15, 2021 23.35 23.52 22.95 23.45 10,544,227 +0.06(+0.26%)
Dec 14, 2021 23.34 23.71 23.32 23.39 9,783,696 -0.04(-0.15%)
Dec 13, 2021 23.68 23.75 23.38 23.42 10,042,529 -0.72(-2.99%)
Dec 10, 2021 24.16 24.18 23.89 24.15 9,372,600 +0.22(+0.92%)
Dec 09, 2021 23.92 24.01 23.71 23.93 10,813,671 -0.30(-1.24%)
Dec 08, 2021 24.36 24.49 24.19 24.23 8,940,921 -0.04(-0.15%)
Dec 07, 2021 24.37 24.59 24.19 24.26 10,273,072 +0.18(+0.77%)
Dec 06, 2021 24.36 24.40 24.05 24.08 11,461,770 +0.37(+1.56%)
Dec 03, 2021 24.17 24.19 23.57 23.71 12,250,885 -0.13(-0.55%)
Dec 02, 2021 23.30 23.94 23.15 23.84 17,233,234 +1.16(+5.13%)
Dec 01, 2021 23.45 23.57 22.66 22.68 11,158,554 -0.19(-0.85%)
Nov 30, 2021 22.97 23.13 22.65 22.87 15,615,928 -0.19(-0.84%)
Nov 29, 2021 23.34 23.51 23.03 23.06 11,459,964 +0.19(+0.85%)
Nov 26, 2021 22.70 22.90 22.43 22.87 19,037,146 -1.49(-6.11%)
Nov 24, 2021 24.01 24.40 24.00 24.36 8,179,416 +0.17(+0.69%)
Nov 23, 2021 23.84 24.23 23.84 24.19 11,327,910 +0.70(+3.00%)
Nov 22, 2021 23.12 23.73 23.09 23.49 11,381,908 +0.38(+1.64%)
Nov 19, 2021 23.23 23.35 22.99 23.11 13,926,509 -0.93(-3.88%)
Nov 18, 2021 23.82 24.08 24.01 24.04 10,395,262 -0.12(-0.51%)
Nov 17, 2021 24.29 24.55 24.12 24.16 6,053,671 -0.21(-0.87%)
Nov 16, 2021 24.62 24.67 24.34 24.38 8,112,037 +0.11(+0.44%)
Nov 15, 2021 24.17 24.36 23.85 24.27 8,715,052 +0.15(+0.62%)
Nov 12, 2021 24.08 24.26 24.02 24.12 7,866,156 -0.03(-0.11%)
Nov 11, 2021 24.30 24.54 24.12 24.15 7,649,373 -0.01(-0.04%)
Nov 10, 2021 24.67 24.16 9,255,061 -0.40(-1.62%)
Nov 09, 2021 24.50 24.57 24.14 24.55 8,629,065 +0.16(+0.64%)
Nov 08, 2021 24.43 24.64 24.24 24.40 9,283,113 +0.15(+0.61%)
Nov 05, 2021 24.32 24.34 24.00 24.25 9,527,282 +0.47(+1.98%)
Nov 04, 2021 24.07 24.24 23.66 23.78 14,308,682 +0.04(+0.18%)
Nov 03, 2021 23.92 23.99 23.70 23.73 18,825,200 -0.59(-2.43%)
Nov 02, 2021 24.70 24.74 24.31 24.33 21,584,270 -1.17(-4.58%)
Nov 01, 2021 25.42 25.52 25.30 25.49 12,078,449 +0.43(+1.70%)
Oct 29, 2021 25.23 25.35 24.93 25.07 12,720,683 -0.37(-1.47%)
Oct 28, 2021 25.35 25.48 25.15 25.44 10,009,818 -0.03(-0.10%)
Oct 27, 2021 25.48 25.89 25.41 25.47 12,060,509 -0.34(-1.32%)
Oct 26, 2021 25.95 25.81 8,416,739 -0.06(-0.24%)
Oct 25, 2021 25.99 26.07 25.75 25.87 7,566,758 +0.17(+0.68%)
Oct 22, 2021 25.63 25.76 25.40 25.69 9,301,815 +0.06(+0.24%)
Oct 21, 2021 26.02 26.11 25.49 25.63 10,658,744 -0.60(-2.29%)
Oct 20, 2021 25.93 26.37 25.82 26.23 7,876,997 +0.23(+0.90%)
Oct 19, 2021 26.05 26.14 25.93 26.00 6,965,184 +0.13(+0.50%)
Oct 18, 2021 26.08 26.09 25.77 25.87 10,534,233 -0.19(-0.73%)
Oct 15, 2021 26.09 26.22 26.00 26.06 13,567,549 +0.42(+1.63%)
Oct 14, 2021 25.77 25.83 25.56 25.64 11,234,027 +0.23(+0.89%)
Oct 13, 2021 25.02 25.52 24.88 25.42 10,413,650 +0.08(+0.31%)
Oct 12, 2021 25.27 25.50 25.07 25.34 15,326,021 +0.00(+0.00%)
Oct 11, 2021 25.60 25.73 25.29 25.34 12,671,782 +0.20(+0.80%)
Oct 08, 2021 24.99 25.25 24.96 25.14 14,506,254 +0.56(+2.27%)
Oct 07, 2021 24.35 24.67 24.24 24.58 12,696,183 +0.10(+0.43%)
Oct 06, 2021 24.36 24.51 24.08 24.48 23,227,312 -0.27(-1.09%)
Oct 05, 2021 24.73 25.17 24.54 24.74 17,207,782 +0.36(+1.46%)
Oct 04, 2021 24.35 24.75 24.29 24.39 17,401,594 +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.