Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.02 25.23 24.76 25.10 431,364 -0.06(-0.23%)
Dec 30, 2021 24.83 25.30 24.83 25.16 434,100 +0.22(+0.90%)
Dec 29, 2021 24.58 25.01 24.33 24.93 238,955 +0.38(+1.54%)
Dec 28, 2021 24.57 25.07 24.40 24.55 319,314 -0.02(-0.08%)
Dec 27, 2021 24.01 24.59 23.87 24.57 280,730 +0.44(+1.81%)
Dec 23, 2021 24.19 24.46 23.88 24.14 260,115 +0.10(+0.40%)
Dec 22, 2021 23.87 24.17 23.62 24.04 443,618 +0.25(+1.06%)
Dec 21, 2021 23.05 23.83 22.92 23.79 449,355 +1.01(+4.44%)
Dec 20, 2021 23.07 23.11 22.09 22.78 560,567 -0.65(-2.78%)
Dec 17, 2021 22.45 23.72 22.40 23.43 2,701,604 +0.82(+3.61%)
Dec 16, 2021 23.17 23.26 22.45 22.61 646,454 -0.35(-1.52%)
Dec 15, 2021 23.12 23.32 22.59 22.96 951,353 -0.03(-0.13%)
Dec 14, 2021 23.79 23.96 22.92 22.99 498,658 -0.72(-3.03%)
Dec 13, 2021 23.68 24.06 23.37 23.71 488,425 -0.10(-0.41%)
Dec 10, 2021 24.43 24.65 23.76 23.81 420,105 -0.54(-2.23%)
Dec 09, 2021 24.41 24.66 24.21 24.35 299,595 -0.23(-0.95%)
Dec 08, 2021 24.49 24.69 24.22 24.58 259,155 +0.16(+0.64%)
Dec 07, 2021 24.80 25.20 24.28 24.43 2,195,099 -0.14(-0.55%)
Dec 06, 2021 23.81 24.78 23.67 24.56 694,739 +0.88(+3.73%)
Dec 03, 2021 24.12 24.40 23.43 23.68 509,876 -0.23(-0.98%)
Dec 02, 2021 22.58 24.05 22.48 23.91 540,706 +1.47(+6.54%)
Dec 01, 2021 24.14 24.32 22.44 22.45 699,139 -1.20(-5.09%)
Nov 30, 2021 22.83 23.84 22.83 23.65 1,187,900 +0.52(+2.25%)
Nov 29, 2021 23.44 23.51 22.67 23.13 622,980 +0.16(+0.72%)
Nov 26, 2021 23.15 23.51 22.69 22.97 524,262 -1.20(-4.96%)
Nov 24, 2021 23.55 24.24 23.44 24.16 370,631 +0.53(+2.25%)
Nov 23, 2021 23.54 23.78 23.32 23.63 378,032 +0.12(+0.49%)
Nov 22, 2021 23.55 23.86 23.28 23.52 516,004 +0.08(+0.33%)
Nov 19, 2021 23.64 24.02 23.31 23.44 451,253 -0.36(-1.50%)
Nov 18, 2021 23.87 23.85 23.71 23.80 504,237 -0.03(-0.12%)
Nov 17, 2021 23.69 24.13 23.41 23.83 500,808 -0.02(-0.08%)
Nov 16, 2021 23.81 24.25 23.71 23.85 575,555 +0.04(+0.16%)
Nov 15, 2021 24.07 24.12 22.57 23.81 1,934,045 -0.80(-3.26%)
Nov 12, 2021 25.02 25.02 24.47 24.61 352,781 -0.25(-1.01%)
Nov 11, 2021 25.17 25.45 24.83 24.86 239,476 -0.34(-1.34%)
Nov 10, 2021 25.47 25.20 366,671 -0.40(-1.55%)
Nov 09, 2021 26.02 26.31 25.54 25.59 290,675 -0.39(-1.49%)
Nov 08, 2021 26.27 26.68 25.84 25.98 660,641 -0.15(-0.59%)
Nov 05, 2021 26.45 26.82 26.01 26.14 701,840 +0.09(+0.33%)
Nov 04, 2021 26.37 26.73 25.95 26.05 388,684 -0.30(-1.14%)
Nov 03, 2021 26.45 26.59 26.14 26.35 609,852 +0.10(+0.37%)
Nov 02, 2021 25.80 26.44 25.14 26.25 886,662 +1.08(+4.30%)
Nov 01, 2021 24.48 25.29 24.33 25.17 459,545 +0.77(+3.17%)
Oct 29, 2021 24.52 24.68 24.18 24.40 499,896 -0.12(-0.47%)
Oct 28, 2021 24.18 24.58 24.13 24.51 301,675 +0.55(+2.30%)
Oct 27, 2021 24.44 24.57 23.90 23.96 492,332 -0.51(-2.09%)
Oct 26, 2021 24.65 24.44 24.47 235,963 -0.10(-0.39%)
Oct 25, 2021 24.28 24.63 24.13 24.57 288,582 +0.40(+1.64%)
Oct 22, 2021 24.16 24.37 24.08 24.17 242,780 -0.05(-0.20%)
Oct 21, 2021 24.15 25.02 23.97 24.22 405,721 +0.12(+0.48%)
Oct 20, 2021 23.83 24.26 23.71 24.11 353,117 +0.32(+1.34%)
Oct 19, 2021 24.34 24.34 23.76 23.79 367,218 -0.42(-1.72%)
Oct 18, 2021 24.04 24.37 23.91 24.20 200,714 +0.09(+0.36%)
Oct 15, 2021 25.10 25.20 24.11 24.12 407,878 -0.66(-2.65%)
Oct 14, 2021 24.97 25.12 24.71 24.77 338,333 -0.07(-0.27%)
Oct 13, 2021 24.46 24.91 24.25 24.84 354,406 +0.56(+2.31%)
Oct 12, 2021 23.50 24.38 23.41 24.28 363,640 +0.87(+3.72%)
Oct 11, 2021 23.57 23.84 23.37 23.41 316,631 -0.15(-0.66%)
Oct 08, 2021 24.73 24.80 23.57 23.57 441,788 -1.10(-4.47%)
Oct 07, 2021 24.61 25.09 24.51 24.67 703,826 +0.39(+1.59%)
Oct 06, 2021 24.12 24.32 23.62 24.28 450,553 -0.11(-0.44%)
Oct 05, 2021 24.39 24.51 24.18 24.39 445,799 +0.06(+0.24%)
Oct 04, 2021 24.50 24.73 24.16 24.33 605,138 -0.13(-0.51%)
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.