Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 22.80 22.95 22.46 22.59 4,523,805 -0.47(-2.04%)
Jan 14, 2022 23.06 0 -0.21(-0.90%)
Jan 13, 2022 23.44 23.68 23.21 23.27 3,049,025 -0.16(-0.68%)
Jan 12, 2022 23.44 23.70 23.25 23.43 3,596,591 +0.09(+0.39%)
Jan 11, 2022 23.00 23.39 23.00 23.34 3,959,523 +0.38(+1.66%)
Jan 10, 2022 23.15 23.31 22.68 22.96 7,276,742 -0.14(-0.61%)
Jan 07, 2022 23.24 23.47 22.98 23.10 4,655,421 -0.14(-0.60%)
Jan 06, 2022 23.34 23.70 23.16 23.24 6,035,918 -0.09(-0.39%)
Jan 05, 2022 24.35 24.48 23.32 23.33 6,392,604 -1.12(-4.58%)
Jan 04, 2022 24.43 24.66 24.26 24.45 4,105,036 +0.07(+0.29%)
Jan 03, 2022 24.41 24.70 24.04 24.38 2,741,168 +0.08(+0.33%)
Dec 31, 2021 24.08 24.43 24.01 24.30 2,491,054 +0.13(+0.54%)
Dec 30, 2021 23.90 24.29 23.82 24.17 3,201,373 +0.39(+1.64%)
Dec 29, 2021 23.68 23.91 23.61 23.78 2,611,084 +0.04(+0.17%)
Dec 28, 2021 23.75 24.00 23.65 23.74 1,908,727 +0.07(+0.30%)
Dec 27, 2021 23.54 23.74 23.44 23.67 2,798,540 +0.12(+0.51%)
Dec 23, 2021 23.66 23.73 23.51 23.55 3,790,740 -0.02(-0.08%)
Dec 22, 2021 23.58 23.76 23.47 23.57 3,587,019 -0.14(-0.59%)
Dec 21, 2021 23.41 24.00 23.38 23.71 4,944,837 +0.49(+2.11%)
Dec 20, 2021 23.70 23.76 22.74 23.22 5,578,914 -0.87(-3.61%)
Dec 17, 2021 23.87 24.30 23.59 24.09 6,214,325 +0.03(+0.12%)
Dec 16, 2021 24.15 24.70 24.06 24.06 4,554,511 -0.07(-0.29%)
Dec 15, 2021 23.55 24.16 23.49 24.13 3,670,976 +0.52(+2.20%)
Dec 14, 2021 23.80 24.04 23.51 23.61 5,302,482 -0.31(-1.30%)
Dec 13, 2021 24.35 24.35 23.77 23.92 5,358,824 -0.50(-2.05%)
Dec 10, 2021 24.71 24.80 24.26 24.42 3,415,020 -0.13(-0.53%)
Dec 09, 2021 24.87 24.98 24.52 24.55 4,526,499 -0.33(-1.33%)
Dec 08, 2021 24.85 25.05 24.65 24.88 3,044,142 +0.06(+0.24%)
Dec 07, 2021 24.63 25.04 24.57 24.82 3,693,517 +0.46(+1.89%)
Dec 06, 2021 24.05 24.66 23.85 24.36 5,585,114 +0.60(+2.53%)
Dec 03, 2021 24.20 24.34 23.54 23.76 6,167,856 -0.32(-1.33%)
Dec 02, 2021 23.51 24.27 23.15 24.08 5,494,792 +0.50(+2.12%)
Dec 01, 2021 23.72 24.46 23.53 23.58 9,057,972 +0.20(+0.86%)
Nov 30, 2021 23.60 23.86 23.10 23.38 10,330,952 -0.24(-1.02%)
Nov 29, 2021 24.10 24.11 23.54 23.62 4,307,048 -0.21(-0.88%)
Nov 26, 2021 24.23 24.26 23.75 23.83 2,500,143 -0.89(-3.60%)
Nov 24, 2021 24.53 24.92 24.26 24.72 4,134,854 +0.11(+0.45%)
Nov 23, 2021 24.98 24.99 24.57 24.61 2,536,774 -0.33(-1.32%)
Nov 22, 2021 24.69 25.14 24.52 24.94 4,611,846 +0.36(+1.46%)
Nov 19, 2021 24.35 24.63 24.26 24.58 4,313,673 +0.11(+0.45%)
Nov 18, 2021 24.71 24.48 24.33 24.47 2,918,665 -0.28(-1.13%)
Nov 17, 2021 24.70 24.90 24.39 24.75 4,115,960 -0.31(-1.24%)
Nov 16, 2021 25.00 25.07 24.74 25.06 2,647,211 +0.03(+0.12%)
Nov 15, 2021 25.00 25.09 24.67 25.03 3,207,567 +0.31(+1.25%)
Nov 12, 2021 24.84 24.86 24.36 24.72 4,154,503 -0.16(-0.64%)
Nov 11, 2021 24.26 25.02 24.20 24.88 7,503,919 +0.78(+3.24%)
Nov 10, 2021 23.82 24.10 3,499,956 +0.21(+0.88%)
Nov 09, 2021 24.03 24.13 23.67 23.89 5,107,725 -0.02(-0.08%)
Nov 08, 2021 25.01 25.10 23.77 23.91 7,355,044 -1.08(-4.32%)
Nov 05, 2021 25.24 25.38 24.94 24.99 6,858,833 -0.13(-0.52%)
Nov 04, 2021 25.85 25.95 24.72 25.12 5,777,585 -0.18(-0.71%)
Nov 03, 2021 25.42 25.54 24.98 25.30 5,917,556 -0.07(-0.28%)
Nov 02, 2021 25.37 25.49 25.13 25.37 4,968,734 +0.00(+0.00%)
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.