Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.64 24.65 24.14 7,323,154 +0.39(+1.62%)
Jan 28, 2022 23.46 23.78 23.28 23.75 1,152,530 +0.24(+1.03%)
Jan 27, 2022 23.64 24.17 23.37 23.51 1,030,693 +0.02(+0.08%)
Jan 26, 2022 23.72 23.91 23.20 23.49 1,333,229 -0.04(-0.16%)
Jan 25, 2022 23.30 23.73 23.07 23.53 1,311,145 -0.07(-0.29%)
Jan 24, 2022 23.46 23.82 22.91 23.60 1,177,102 +0.08(+0.33%)
Jan 21, 2022 23.84 24.03 23.51 23.52 939,492 -0.42(-1.77%)
Jan 20, 2022 24.22 24.54 23.92 23.95 967,172 -0.45(-1.86%)
Jan 19, 2022 25.02 25.05 24.39 24.40 734,399 -0.48(-1.94%)
Jan 18, 2022 25.11 25.24 24.54 24.88 905,089 -0.23(-0.92%)
Jan 14, 2022 25.11 0 +0.49(+2.00%)
Jan 13, 2022 24.55 24.79 24.50 24.62 543,809 +0.07(+0.28%)
Jan 12, 2022 24.70 24.81 24.48 24.56 716,191 -0.16(-0.66%)
Jan 11, 2022 25.11 25.12 24.20 24.72 1,152,161 -0.27(-1.08%)
Jan 10, 2022 25.21 25.35 24.88 24.99 899,584 -0.14(-0.54%)
Jan 07, 2022 24.71 25.38 24.38 25.12 1,165,864 +0.36(+1.44%)
Jan 06, 2022 25.11 25.11 24.71 24.77 874,024 -0.17(-0.70%)
Jan 05, 2022 25.38 25.55 24.88 24.94 1,314,093 -0.46(-1.82%)
Jan 04, 2022 25.48 25.80 25.31 25.40 1,031,194 +0.04(+0.15%)
Jan 03, 2022 25.22 25.46 24.84 25.37 865,239 +0.16(+0.65%)
Dec 31, 2021 25.19 25.36 24.96 25.20 484,394 +0.00(+0.00%)
Dec 30, 2021 25.05 25.28 24.99 25.20 531,997 +0.22(+0.89%)
Dec 29, 2021 24.85 25.01 24.66 24.98 479,261 +0.25(+1.01%)
Dec 28, 2021 24.85 25.06 24.67 24.73 387,221 -0.22(-0.89%)
Dec 27, 2021 24.89 24.97 24.61 24.95 458,723 +0.06(+0.23%)
Dec 23, 2021 24.98 25.07 24.84 24.89 512,016 +0.05(+0.19%)
Dec 22, 2021 24.51 24.85 24.28 24.84 628,082 +0.41(+1.66%)
Dec 21, 2021 24.53 24.96 24.32 24.44 676,655 -0.05(-0.20%)
Dec 20, 2021 24.21 24.50 23.85 24.49 706,648 +0.12(+0.48%)
Dec 17, 2021 24.18 24.56 24.13 24.37 1,447,048 +0.07(+0.28%)
Dec 16, 2021 24.36 24.57 24.12 24.30 634,835 +0.04(+0.16%)
Dec 15, 2021 23.66 24.36 23.66 24.27 756,237 +0.70(+2.99%)
Dec 14, 2021 23.84 24.09 23.53 23.56 1,271,574 -0.36(-1.49%)
Dec 13, 2021 23.63 24.11 23.54 23.92 1,025,613 +0.15(+0.65%)
Dec 10, 2021 23.89 23.93 23.61 23.76 522,521 +0.00(+0.00%)
Dec 09, 2021 23.80 23.94 23.56 23.76 574,179 -0.06(-0.24%)
Dec 08, 2021 23.56 23.96 23.53 23.82 703,814 +0.39(+1.67%)
Dec 07, 2021 23.49 23.70 23.26 23.43 816,920 +0.05(+0.20%)
Dec 06, 2021 23.06 23.57 22.97 23.38 1,142,008 +0.61(+2.68%)
Dec 03, 2021 22.53 22.81 22.42 22.77 446,781 +0.30(+1.36%)
Dec 02, 2021 22.56 22.84 22.40 22.47 732,077 +0.07(+0.30%)
Dec 01, 2021 22.74 23.32 22.38 22.40 861,551 +0.01(+0.04%)
Nov 30, 2021 22.41 22.71 22.05 22.39 1,368,782 -0.31(-1.39%)
Nov 29, 2021 22.67 23.00 22.55 22.71 925,580 -0.43(-1.85%)
Nov 26, 2021 23.13 23.28 22.86 23.14 603,942 -0.35(-1.50%)
Nov 24, 2021 23.35 23.67 23.28 23.49 497,935 +0.07(+0.28%)
Nov 23, 2021 23.36 23.73 23.26 23.42 839,427 +0.19(+0.82%)
Nov 22, 2021 23.15 23.66 22.96 23.23 894,822 +0.14(+0.62%)
Nov 19, 2021 22.87 23.16 22.76 23.09 722,664 +0.13(+0.58%)
Nov 18, 2021 23.40 23.01 22.85 22.95 1,259,425 -0.57(-2.43%)
Nov 17, 2021 23.35 23.77 23.35 23.53 1,783,865 +0.16(+0.69%)
Nov 16, 2021 23.38 23.59 23.26 23.36 2,102,207 -0.02(-0.08%)
Nov 15, 2021 23.12 23.71 23.06 23.38 1,186,408 +0.37(+1.61%)
Nov 12, 2021 22.72 23.34 22.59 23.01 1,846,140 +0.36(+1.60%)
Nov 11, 2021 22.25 22.67 22.17 22.65 1,193,468 +0.49(+2.19%)
Nov 10, 2021 21.92 22.16 1,424,607 +0.26(+1.17%)
Nov 09, 2021 21.76 22.03 21.64 21.91 866,343 +0.13(+0.61%)
Nov 08, 2021 21.69 21.80 21.31 21.77 1,194,307 +0.16(+0.75%)
Nov 05, 2021 21.38 21.66 21.23 21.61 1,297,232 +0.34(+1.61%)
Nov 04, 2021 21.83 21.98 21.26 21.27 1,482,040 -0.71(-3.25%)
Nov 03, 2021 21.60 22.05 21.55 21.98 955,131 +0.38(+1.76%)
Nov 02, 2021 22.55 22.60 21.50 21.60 1,047,663 -0.87(-3.86%)
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.