Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.17 25.82 25.17 25.49 2,022,294 +0.29(+1.15%)
Dec 30, 2021 25.28 25.59 25.15 25.20 683,638 -0.17(-0.67%)
Dec 29, 2021 25.38 25.54 25.19 25.37 658,356 +0.11(+0.44%)
Dec 28, 2021 24.97 25.69 24.97 25.26 629,489 +0.38(+1.53%)
Dec 27, 2021 24.53 25.13 24.24 24.88 696,265 +0.57(+2.36%)
Dec 23, 2021 24.41 24.65 23.93 24.31 834,724 +0.13(+0.52%)
Dec 22, 2021 24.22 24.49 24.11 24.18 593,357 -0.06(-0.25%)
Dec 21, 2021 23.92 24.32 23.75 24.24 435,897 +0.58(+2.45%)
Dec 20, 2021 24.11 24.34 23.39 23.66 827,841 -0.57(-2.35%)
Dec 17, 2021 23.18 24.37 22.86 24.23 3,058,236 +1.03(+4.44%)
Dec 16, 2021 24.19 24.25 23.10 23.20 1,036,198 -0.84(-3.49%)
Dec 15, 2021 23.97 24.27 23.25 24.04 776,379 +0.10(+0.42%)
Dec 14, 2021 23.70 24.35 23.60 23.94 830,432 +0.09(+0.38%)
Dec 13, 2021 23.85 24.12 23.50 23.85 1,020,776 -0.20(-0.83%)
Dec 10, 2021 24.69 24.91 24.05 24.05 524,426 -0.56(-2.28%)
Dec 09, 2021 25.00 25.44 24.60 24.61 444,852 -0.64(-2.53%)
Dec 08, 2021 24.95 25.61 24.80 25.25 1,240,838 +0.29(+1.16%)
Dec 07, 2021 24.50 25.30 24.44 24.96 1,381,259 +0.66(+2.72%)
Dec 06, 2021 24.52 24.82 24.09 24.30 555,363 +0.24(+1.00%)
Dec 03, 2021 24.53 24.57 23.85 24.06 801,156 -0.12(-0.50%)
Dec 02, 2021 24.40 24.41 23.95 24.18 655,199 +0.21(+0.88%)
Dec 01, 2021 24.07 24.88 23.92 23.97 920,789 +0.15(+0.63%)
Nov 30, 2021 23.82 24.12 23.53 23.82 1,030,546 -0.18(-0.75%)
Nov 29, 2021 24.26 24.89 23.94 24.00 781,063 +0.00(+0.00%)
Nov 26, 2021 24.67 24.79 23.90 24.00 964,007 -1.17(-4.65%)
Nov 24, 2021 25.34 25.38 24.96 25.17 345,145 -0.17(-0.67%)
Nov 23, 2021 25.32 25.49 24.48 25.34 661,083 +0.01(+0.04%)
Nov 22, 2021 25.30 25.68 25.03 25.33 753,307 +0.13(+0.52%)
Nov 19, 2021 25.26 25.42 24.73 25.20 583,536 -0.09(-0.36%)
Nov 18, 2021 25.54 25.32 25.14 25.29 742,205 -0.30(-1.17%)
Nov 17, 2021 25.70 25.97 25.49 25.59 611,482 -0.22(-0.85%)
Nov 16, 2021 25.89 25.97 25.39 25.81 603,545 +0.01(+0.04%)
Nov 15, 2021 25.23 26.17 24.99 25.80 946,799 +0.54(+2.14%)
Nov 12, 2021 25.66 25.76 24.68 25.26 1,226,763 -0.24(-0.94%)
Nov 11, 2021 25.30 25.80 25.30 25.50 745,108 +0.20(+0.79%)
Nov 10, 2021 25.36 25.30 775,772 -0.30(-1.17%)
Nov 09, 2021 25.51 25.64 25.07 25.60 722,577 -0.05(-0.19%)
Nov 08, 2021 26.32 26.35 25.40 25.65 854,568 -0.59(-2.25%)
Nov 05, 2021 25.79 26.25 25.51 26.24 1,310,187 +0.72(+2.82%)
Nov 04, 2021 25.71 26.06 25.48 25.52 1,032,976 -0.08(-0.31%)
Nov 03, 2021 23.98 25.75 23.57 25.60 2,245,371 +1.50(+6.22%)
Nov 02, 2021 23.00 24.75 22.54 24.10 3,125,032 +2.33(+10.70%)
Nov 01, 2021 21.73 22.42 21.55 21.77 2,816,068 +0.07(+0.32%)
Oct 29, 2021 21.42 21.80 21.38 21.70 586,177 +0.23(+1.07%)
Oct 28, 2021 21.39 21.65 21.20 21.47 462,619 +0.27(+1.27%)
Oct 27, 2021 21.65 21.76 21.07 21.20 587,802 -0.54(-2.48%)
Oct 26, 2021 21.87 21.74 727,804 -0.20(-0.91%)
Oct 25, 2021 22.23 22.46 21.74 21.94 574,351 -0.21(-0.95%)
Oct 22, 2021 22.87 22.87 22.00 22.15 1,287,494 -0.61(-2.68%)
Oct 21, 2021 22.80 23.00 22.59 22.76 539,792 -0.04(-0.18%)
Oct 20, 2021 22.37 23.00 22.37 22.80 875,223 +0.46(+2.06%)
Oct 19, 2021 22.13 22.58 22.09 22.34 678,729 +0.34(+1.55%)
Oct 18, 2021 22.42 22.60 21.92 22.00 1,253,294 -0.51(-2.27%)
Oct 15, 2021 22.96 23.03 22.48 22.51 679,746 -0.20(-0.88%)
Oct 14, 2021 23.22 23.23 22.65 22.71 771,117 -0.08(-0.35%)
Oct 13, 2021 23.11 23.45 22.72 22.79 682,807 -0.24(-1.04%)
Oct 12, 2021 23.11 23.49 22.30 23.03 862,615 -0.12(-0.52%)
Oct 11, 2021 23.33 23.54 23.10 23.15 493,001 -0.25(-1.07%)
Oct 08, 2021 23.08 23.53 22.89 23.40 677,365 +0.13(+0.56%)
Oct 07, 2021 22.47 23.29 22.47 23.27 644,125 +0.81(+3.61%)
Oct 06, 2021 22.48 22.74 22.23 22.46 702,821 -0.24(-1.06%)
Oct 05, 2021 22.45 23.17 22.28 22.70 1,154,929 +0.29(+1.29%)
Oct 04, 2021 22.87 23.19 22.23 22.41 1,536,452 -0.16(-0.71%)
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.