Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.72 24.82 24.57 24.60 45,021,232 -0.18(-0.73%)
Dec 30, 2021 24.67 24.95 24.66 24.78 40,528,184 +0.14(+0.57%)
Dec 29, 2021 24.81 24.92 24.60 24.64 33,753,324 -0.18(-0.73%)
Dec 28, 2021 24.74 25.12 24.69 24.82 42,066,228 +0.04(+0.16%)
Dec 27, 2021 24.87 25.09 24.62 24.78 51,207,196 -0.09(-0.36%)
Dec 23, 2021 24.85 25.02 24.81 24.87 43,314,400 +0.09(+0.36%)
Dec 22, 2021 24.44 24.84 24.24 24.78 51,212,892 +0.31(+1.27%)
Dec 21, 2021 24.32 24.82 24.20 24.47 72,869,472 +0.28(+1.16%)
Dec 20, 2021 24.03 24.29 23.75 24.19 77,057,096 +0.41(+1.72%)
Dec 17, 2021 23.80 23.84 23.28 23.78 107,980,336 +0.07(+0.30%)
Dec 16, 2021 22.65 23.89 22.65 23.71 113,561,576 +1.54(+6.95%)
Dec 15, 2021 22.28 22.40 22.02 22.17 70,682,504 -0.12(-0.54%)
Dec 14, 2021 22.39 22.73 22.25 22.29 77,219,584 -0.15(-0.67%)
Dec 13, 2021 22.71 22.80 22.29 22.44 66,125,760 -0.40(-1.75%)
Dec 10, 2021 22.98 23.05 22.75 22.84 40,021,728 -0.10(-0.44%)
Dec 09, 2021 23.03 23.07 22.68 22.94 51,547,916 -0.23(-0.99%)
Dec 08, 2021 23.02 23.57 22.98 23.17 48,922,152 +0.09(+0.39%)
Dec 07, 2021 23.30 23.37 22.97 23.08 62,402,076 -0.20(-0.86%)
Dec 06, 2021 23.59 23.94 23.23 23.28 59,085,736 -0.18(-0.77%)
Dec 03, 2021 23.02 23.53 22.91 23.46 70,548,592 +0.41(+1.78%)
Dec 02, 2021 22.28 23.26 22.28 23.05 80,016,800 +0.82(+3.69%)
Dec 01, 2021 23.00 23.20 22.22 22.23 80,307,472 -0.60(-2.63%)
Nov 30, 2021 23.64 23.68 22.55 22.83 139,270,624 -1.06(-4.44%)
Nov 29, 2021 24.25 24.26 23.85 23.89 52,429,984 -0.33(-1.36%)
Nov 26, 2021 24.06 24.32 24.01 24.22 29,344,080 -0.25(-1.02%)
Nov 24, 2021 24.67 24.72 24.43 24.47 33,684,188 -0.29(-1.17%)
Nov 23, 2021 24.69 24.99 24.69 24.76 44,526,052 +0.06(+0.24%)
Nov 22, 2021 24.10 24.86 24.07 24.70 53,918,700 +0.57(+2.36%)
Nov 19, 2021 24.32 24.34 23.96 24.13 50,469,648 -0.26(-1.07%)
Nov 18, 2021 24.63 24.44 24.39 24.39 37,539,860 -0.27(-1.09%)
Nov 17, 2021 24.63 24.72 24.56 24.66 32,267,796 +0.00(+0.00%)
Nov 16, 2021 24.79 24.89 24.63 24.66 35,298,656 -0.14(-0.56%)
Nov 15, 2021 24.97 25.05 24.74 24.80 40,226,412 -0.14(-0.56%)
Nov 12, 2021 24.95 25.07 24.91 24.94 27,354,576 +0.02(+0.08%)
Nov 11, 2021 24.99 25.10 24.89 24.92 30,360,996 -0.03(-0.12%)
Nov 10, 2021 24.69 24.95 47,024,552 +0.24(+0.97%)
Nov 09, 2021 24.82 24.84 24.58 24.71 45,336,088 -0.17(-0.68%)
Nov 08, 2021 25.06 25.13 24.73 24.88 46,160,712 -0.22(-0.88%)
Nov 05, 2021 24.85 25.31 24.83 25.10 44,461,560 +0.30(+1.21%)
Nov 04, 2021 25.13 25.25 24.54 24.80 63,055,856 -0.38(-1.51%)
Nov 03, 2021 25.12 25.33 25.11 25.18 36,346,616 -0.05(-0.20%)
Nov 02, 2021 25.40 25.48 25.13 25.23 34,584,020 -0.14(-0.55%)
Nov 01, 2021 25.46 25.47 25.46 25.37 40,265,092 +0.11(+0.44%)
Oct 29, 2021 25.37 25.52 25.15 25.26 54,211,184 -0.29(-1.14%)
Oct 28, 2021 25.13 25.64 25.09 25.55 53,107,228 +0.49(+1.96%)
Oct 27, 2021 25.39 25.48 25.04 25.06 39,976,300 -0.31(-1.22%)
Oct 26, 2021 25.63 25.35 25.37 36,388,440 -0.27(-1.05%)
Oct 25, 2021 25.43 25.66 25.32 25.64 49,604,740 +0.15(+0.59%)
Oct 22, 2021 25.76 25.80 25.46 25.49 37,131,432 -0.27(-1.05%)
Oct 21, 2021 26.12 26.29 25.60 25.76 55,789,436 -0.15(-0.58%)
Oct 20, 2021 25.61 26.09 25.56 25.91 48,286,644 +0.32(+1.25%)
Oct 19, 2021 25.46 25.60 25.27 25.59 34,968,240 +0.26(+1.03%)
Oct 18, 2021 25.56 25.65 25.28 25.33 45,162,364 -0.37(-1.44%)
Oct 15, 2021 25.69 25.94 25.65 25.70 47,629,804 +0.08(+0.31%)
Oct 14, 2021 25.37 25.81 25.30 25.62 56,661,504 +0.32(+1.26%)
Oct 13, 2021 25.28 25.46 25.01 25.30 60,815,560 -0.13(-0.51%)
Oct 12, 2021 26.02 26.03 25.36 25.43 76,651,472 -0.60(-2.31%)
Oct 11, 2021 26.69 26.77 26.03 26.03 64,526,104 -0.74(-2.76%)
Oct 08, 2021 27.06 27.12 26.75 26.77 39,000,132 -0.32(-1.18%)
Oct 07, 2021 27.00 27.23 26.97 27.09 49,397,184 -0.22(-0.81%)
Oct 06, 2021 27.26 27.34 26.98 27.31 55,808,792 -0.04(-0.15%)
Oct 05, 2021 27.30 27.48 27.16 27.35 32,181,608 +0.10(+0.37%)
Oct 04, 2021 27.24 27.45 27.09 27.25 43,723,388 +0.09(+0.33%)
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.