Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.11 23.30 23.07 23.13 3,396,956 -0.06(-0.26%)
Dec 30, 2021 23.41 23.56 23.17 23.19 3,131,577 -0.11(-0.47%)
Dec 29, 2021 23.28 23.45 23.10 23.30 3,667,241 +0.11(+0.47%)
Dec 28, 2021 22.94 23.29 22.94 23.19 3,963,969 +0.10(+0.43%)
Dec 27, 2021 22.89 23.09 22.54 23.09 4,040,329 +0.35(+1.54%)
Dec 23, 2021 22.83 23.04 22.66 22.74 4,851,329 +0.08(+0.35%)
Dec 22, 2021 22.61 22.81 22.54 22.66 4,748,033 -0.03(-0.13%)
Dec 21, 2021 22.37 22.80 22.36 22.69 6,662,219 +0.62(+2.81%)
Dec 20, 2021 22.19 22.22 21.66 22.07 10,854,738 -0.44(-1.95%)
Dec 17, 2021 23.15 23.25 22.48 22.51 19,780,988 -0.81(-3.47%)
Dec 16, 2021 23.40 23.88 23.16 23.32 8,581,374 +0.21(+0.91%)
Dec 15, 2021 23.71 23.71 22.81 23.11 11,667,902 +0.35(+1.54%)
Dec 14, 2021 22.53 23.02 22.46 22.76 7,643,581 +0.31(+1.38%)
Dec 13, 2021 22.91 22.95 22.43 22.45 8,929,799 -0.56(-2.43%)
Dec 10, 2021 23.17 23.20 22.72 23.01 5,177,129 +0.02(+0.09%)
Dec 09, 2021 22.98 23.22 22.79 22.99 5,810,629 -0.11(-0.48%)
Dec 08, 2021 23.22 23.46 23.10 23.10 6,277,264 -0.11(-0.47%)
Dec 07, 2021 23.20 23.55 23.10 23.21 8,759,772 +0.15(+0.65%)
Dec 06, 2021 22.84 23.36 22.66 23.06 8,455,452 +0.65(+2.90%)
Dec 03, 2021 22.89 23.02 22.20 22.41 9,779,791 -0.42(-1.84%)
Dec 02, 2021 22.31 22.99 22.13 22.83 8,062,777 +0.77(+3.49%)
Dec 01, 2021 22.91 23.03 22.04 22.06 8,518,206 -0.38(-1.69%)
Nov 30, 2021 22.51 22.54 22.28 22.44 16,124,806 -0.39(-1.71%)
Nov 29, 2021 23.16 23.26 22.56 22.83 7,676,334 -0.07(-0.31%)
Nov 26, 2021 23.20 23.20 22.44 22.90 8,458,773 -1.06(-4.42%)
Nov 24, 2021 23.98 24.18 23.83 23.96 5,113,271 -0.01(-0.04%)
Nov 23, 2021 23.85 24.03 23.68 23.97 4,894,737 +0.34(+1.44%)
Nov 22, 2021 23.72 24.04 23.40 23.63 6,189,625 +0.26(+1.11%)
Nov 19, 2021 23.33 23.62 23.05 23.37 7,545,859 -0.30(-1.27%)
Nov 18, 2021 23.71 23.72 23.63 23.67 5,779,254 -0.04(-0.17%)
Nov 17, 2021 23.90 23.98 23.59 23.71 4,032,862 -0.21(-0.88%)
Nov 16, 2021 23.96 24.08 23.79 23.92 4,089,325 +0.00(+0.00%)
Nov 15, 2021 24.20 24.24 23.79 23.92 7,302,878 -0.17(-0.71%)
Nov 12, 2021 24.15 24.36 23.89 24.09 6,491,471 -0.11(-0.45%)
Nov 11, 2021 23.86 24.36 23.86 24.20 6,778,953 +0.30(+1.26%)
Nov 10, 2021 23.76 23.90 6,988,912 +0.19(+0.80%)
Nov 09, 2021 23.43 23.74 23.36 23.71 6,616,824 +0.01(+0.04%)
Nov 08, 2021 23.82 23.98 23.50 23.70 6,969,748 +0.02(+0.08%)
Nov 05, 2021 23.80 23.93 23.52 23.68 5,088,528 +0.15(+0.64%)
Nov 04, 2021 23.87 23.93 23.29 23.53 6,157,457 -0.42(-1.75%)
Nov 03, 2021 23.39 24.09 23.31 23.95 6,548,139 +0.42(+1.78%)
Nov 02, 2021 23.55 23.70 23.45 23.53 4,948,462 -0.08(-0.34%)
Nov 01, 2021 23.51 23.66 23.54 23.61 3,930,613 +0.34(+1.46%)
Oct 29, 2021 23.53 23.54 23.25 23.27 5,218,639 -0.23(-0.98%)
Oct 28, 2021 23.37 23.55 23.32 23.50 4,888,805 +0.21(+0.90%)
Oct 27, 2021 23.75 23.91 23.28 23.29 7,458,386 -0.60(-2.51%)
Oct 26, 2021 24.12 23.89 6,029,239 -0.18(-0.75%)
Oct 25, 2021 24.17 24.22 23.97 24.07 5,525,213 +0.03(+0.12%)
Oct 22, 2021 24.00 24.30 23.93 24.04 7,746,080 +0.26(+1.09%)
Oct 21, 2021 24.00 24.57 23.57 23.78 9,893,723 +0.06(+0.25%)
Oct 20, 2021 23.06 23.77 23.01 23.72 10,598,879 +0.52(+2.24%)
Oct 19, 2021 23.15 23.24 22.95 23.20 6,940,498 +0.16(+0.69%)
Oct 18, 2021 23.00 23.34 23.00 23.04 6,793,780 +0.02(+0.09%)
Oct 15, 2021 23.48 23.55 22.90 23.02 9,414,849 -0.19(-0.82%)
Oct 14, 2021 22.99 23.24 22.75 23.21 8,952,886 +0.53(+2.34%)
Oct 13, 2021 22.69 22.82 22.16 22.68 7,651,451 -0.17(-0.74%)
Oct 12, 2021 22.76 23.01 22.64 22.85 6,940,251 +0.00(+0.00%)
Oct 11, 2021 23.15 23.29 22.82 22.85 5,679,955 -0.12(-0.52%)
Oct 08, 2021 22.64 23.07 22.59 22.97 12,507,478 +0.27(+1.19%)
Oct 07, 2021 22.81 23.00 22.51 22.70 10,087,858 +0.07(+0.31%)
Oct 06, 2021 22.50 22.67 22.13 22.63 7,767,250 -0.07(-0.31%)
Oct 05, 2021 22.62 22.89 22.38 22.70 7,023,540 +0.29(+1.29%)
Oct 04, 2021 22.37 22.83 22.29 22.41 8,231,634 +0.07(+0.31%)
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.