Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.87 24.24 24.10 8,708,959 -0.07(-0.28%)
Jan 28, 2022 23.92 24.16 23.58 24.17 9,125,897 +0.18(+0.76%)
Jan 27, 2022 24.43 24.80 23.81 23.98 9,703,900 -0.29(-1.19%)
Jan 26, 2022 24.18 24.49 23.82 24.27 14,525,241 +0.33(+1.37%)
Jan 25, 2022 23.84 24.14 23.21 23.95 8,266,306 -0.09(-0.36%)
Jan 24, 2022 23.42 24.13 23.00 24.03 11,912,788 +0.19(+0.81%)
Jan 21, 2022 24.05 24.49 23.72 23.84 13,583,249 -0.33(-1.35%)
Jan 20, 2022 24.76 25.05 24.10 24.17 11,092,045 -0.44(-1.80%)
Jan 19, 2022 25.58 25.64 24.61 24.61 11,111,578 -0.97(-3.80%)
Jan 18, 2022 26.11 26.13 25.41 25.58 6,908,342 -0.39(-1.52%)
Jan 14, 2022 25.98 0 +0.30(+1.16%)
Jan 13, 2022 25.51 25.86 25.44 25.68 10,970,930 +0.29(+1.14%)
Jan 12, 2022 25.49 25.61 25.24 25.39 11,169,300 -0.03(-0.11%)
Jan 11, 2022 25.49 25.52 24.99 25.42 8,300,648 +0.10(+0.38%)
Jan 10, 2022 25.63 25.72 24.95 25.32 10,346,069 -0.02(-0.08%)
Jan 07, 2022 25.00 25.44 24.87 25.34 11,619,505 +0.40(+1.62%)
Jan 06, 2022 24.27 25.03 24.14 24.94 9,801,157 +1.21(+5.11%)
Jan 05, 2022 24.04 24.30 23.72 23.73 10,481,803 -0.14(-0.60%)
Jan 04, 2022 23.03 23.92 22.98 23.87 8,732,230 +1.19(+5.26%)
Jan 03, 2022 22.55 22.90 22.52 22.68 7,106,420 +0.43(+1.95%)
Dec 31, 2021 22.23 22.41 22.19 22.24 3,532,205 -0.06(-0.26%)
Dec 30, 2021 22.51 22.66 22.28 22.30 3,256,260 -0.11(-0.47%)
Dec 29, 2021 22.39 22.55 22.22 22.41 3,813,251 +0.11(+0.47%)
Dec 28, 2021 22.06 22.39 22.06 22.30 4,121,793 +0.10(+0.43%)
Dec 27, 2021 22.01 22.21 21.68 22.21 4,201,194 +0.34(+1.54%)
Dec 23, 2021 21.96 22.15 21.79 21.87 5,044,483 +0.08(+0.35%)
Dec 22, 2021 21.74 21.94 21.68 21.79 4,937,075 -0.03(-0.13%)
Dec 21, 2021 21.51 21.92 21.50 21.82 6,927,474 +0.60(+2.81%)
Dec 20, 2021 21.34 21.37 20.83 21.22 11,286,917 -0.42(-1.95%)
Dec 17, 2021 22.26 22.36 21.61 21.65 20,568,564 -0.78(-3.47%)
Dec 16, 2021 22.50 22.97 22.27 22.43 8,923,040 +0.20(+0.91%)
Dec 15, 2021 22.80 22.80 21.94 22.23 12,132,457 +0.34(+1.54%)
Dec 14, 2021 21.67 22.14 21.60 21.89 7,947,908 +0.30(+1.38%)
Dec 13, 2021 22.03 22.07 21.57 21.59 9,285,337 -0.54(-2.43%)
Dec 10, 2021 22.28 22.31 21.85 22.13 5,383,255 +0.02(+0.09%)
Dec 09, 2021 22.10 22.33 21.92 22.11 6,041,978 -0.11(-0.48%)
Dec 08, 2021 22.33 22.56 22.22 22.22 6,527,192 -0.11(-0.47%)
Dec 07, 2021 22.31 22.65 22.22 22.32 9,108,540 +0.14(+0.65%)
Dec 06, 2021 21.97 22.47 21.79 22.18 8,792,104 +0.63(+2.90%)
Dec 03, 2021 22.01 22.13 21.35 21.55 10,169,171 -0.40(-1.84%)
Dec 02, 2021 21.46 22.11 21.28 21.96 8,383,794 +0.74(+3.49%)
Dec 01, 2021 22.03 22.15 21.20 21.22 8,857,357 -0.37(-1.69%)
Nov 30, 2021 21.65 21.68 21.43 21.58 16,766,812 -0.38(-1.71%)
Nov 29, 2021 22.27 22.37 21.70 21.96 7,981,965 +0.12(+0.55%)
Nov 26, 2021 22.12 22.12 21.40 21.84 8,871,097 -1.01(-4.42%)
Nov 24, 2021 22.87 23.06 22.72 22.85 5,362,518 -0.01(-0.04%)
Nov 23, 2021 22.74 22.91 22.58 22.86 5,133,331 +0.32(+1.44%)
Nov 22, 2021 22.62 22.92 22.31 22.53 6,491,339 +0.25(+1.11%)
Nov 19, 2021 22.25 22.52 21.98 22.28 7,913,682 -0.29(-1.27%)
Nov 18, 2021 22.61 22.62 22.53 22.57 6,060,964 -0.04(-0.17%)
Nov 17, 2021 22.79 22.87 22.49 22.61 4,229,444 -0.20(-0.88%)
Nov 16, 2021 22.85 22.96 22.68 22.81 4,288,659 +0.00(+0.00%)
Nov 15, 2021 23.08 23.11 22.68 22.81 7,658,857 -0.16(-0.71%)
Nov 12, 2021 23.03 23.23 22.78 22.97 6,807,898 -0.10(-0.45%)
Nov 11, 2021 22.75 23.23 22.75 23.08 7,109,394 +0.29(+1.26%)
Nov 10, 2021 22.66 22.79 7,329,587 +0.18(+0.80%)
Nov 09, 2021 22.34 22.64 22.27 22.61 6,939,362 +0.01(+0.04%)
Nov 08, 2021 22.71 22.87 22.41 22.60 7,309,489 +0.02(+0.08%)
Nov 05, 2021 22.69 22.82 22.43 22.58 5,336,569 +0.14(+0.64%)
Nov 04, 2021 22.76 22.82 22.20 22.44 6,457,603 -0.40(-1.75%)
Nov 03, 2021 22.30 22.97 22.23 22.84 6,867,329 +0.40(+1.79%)
Nov 02, 2021 22.46 22.60 22.36 22.44 5,189,675 -0.08(-0.34%)
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.