Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 25.05 25.56 25.37 25.37 3,070,488 +0.24(+0.96%)
Oct 29, 2021 25.43 25.56 24.92 25.13 5,021,438 -0.44(-1.72%)
Oct 28, 2021 25.76 26.30 25.46 25.57 5,746,397 -0.09(-0.35%)
Oct 27, 2021 25.41 25.91 25.33 25.66 5,546,247 +0.29(+1.14%)
Oct 26, 2021 25.35 25.37 6,285,784 +0.20(+0.79%)
Oct 25, 2021 24.88 25.26 24.84 25.17 3,834,303 +0.24(+0.96%)
Oct 22, 2021 24.94 25.13 24.80 24.93 3,740,206 +0.14(+0.56%)
Oct 21, 2021 24.92 25.04 24.54 24.79 4,068,589 -0.24(-0.96%)
Oct 20, 2021 24.18 25.09 24.18 25.03 6,982,601 +0.88(+3.64%)
Oct 19, 2021 24.04 24.29 23.92 24.15 3,291,571 +0.30(+1.26%)
Oct 18, 2021 24.09 24.23 23.80 23.85 3,269,185 -0.56(-2.29%)
Oct 15, 2021 24.49 24.66 24.31 24.41 3,537,764 +0.13(+0.54%)
Oct 14, 2021 24.13 24.31 23.92 24.28 3,200,579 +0.33(+1.38%)
Oct 13, 2021 24.09 24.22 23.82 23.95 5,890,213 -0.07(-0.29%)
Oct 12, 2021 24.02 24.20 23.90 24.02 6,733,545 +0.02(+0.08%)
Oct 11, 2021 24.02 24.19 23.84 24.00 7,662,494 -0.07(-0.29%)
Oct 08, 2021 24.05 24.46 23.92 24.07 9,921,088 -0.02(-0.08%)
Oct 07, 2021 23.50 24.34 23.42 24.09 10,589,071 +0.67(+2.86%)
Oct 06, 2021 23.16 23.44 22.83 23.42 4,515,349 +0.04(+0.17%)
Oct 05, 2021 22.93 23.44 22.70 23.38 5,162,392 +0.54(+2.36%)
Oct 04, 2021 22.81 23.01 22.67 22.84 4,485,714 -0.06(-0.26%)
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.