Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.95 22.10 21.91 21.96 1,334,572 -0.06(-0.25%)
Dec 30, 2021 22.12 22.25 22.01 22.01 951,324 -0.05(-0.21%)
Dec 29, 2021 21.99 22.21 21.99 22.06 881,536 +0.07(+0.30%)
Dec 28, 2021 21.95 22.18 21.95 21.99 990,565 +0.00(+0.00%)
Dec 27, 2021 21.83 22.01 21.72 21.99 960,268 +0.06(+0.25%)
Dec 23, 2021 21.94 22.03 21.83 21.94 912,113 +0.17(+0.77%)
Dec 22, 2021 21.92 22.10 21.75 21.77 1,472,251 -0.05(-0.21%)
Dec 21, 2021 21.41 21.88 21.41 21.82 2,039,340 +0.54(+2.54%)
Dec 20, 2021 21.66 21.72 20.95 21.28 2,615,722 -0.67(-3.06%)
Dec 17, 2021 22.34 22.54 21.92 21.95 3,795,960 -0.43(-1.92%)
Dec 16, 2021 22.63 22.81 22.36 22.38 1,687,734 -0.14(-0.62%)
Dec 15, 2021 22.12 22.66 22.06 22.52 2,068,564 +0.55(+2.50%)
Dec 14, 2021 21.96 22.17 21.89 21.97 2,628,820 +0.07(+0.34%)
Dec 13, 2021 21.86 22.10 21.55 21.89 2,338,131 -0.10(-0.47%)
Dec 10, 2021 22.05 22.20 21.78 21.99 2,068,151 -0.01(-0.04%)
Dec 09, 2021 22.50 22.59 21.99 22.00 1,383,370 -0.59(-2.60%)
Dec 08, 2021 22.34 22.73 22.12 22.59 1,767,554 +0.56(+2.54%)
Dec 07, 2021 22.51 22.67 21.90 22.03 2,401,479 -0.45(-1.99%)
Dec 06, 2021 21.85 22.69 21.72 22.48 2,838,934 +0.74(+3.39%)
Dec 03, 2021 21.87 22.09 21.61 21.74 2,059,137 -0.07(-0.34%)
Dec 02, 2021 21.40 21.93 21.13 21.82 2,821,768 +0.51(+2.38%)
Dec 01, 2021 22.11 22.19 21.30 21.31 2,103,080 -0.51(-2.32%)
Nov 30, 2021 22.34 22.42 21.96 21.82 2,155,496 -0.71(-3.15%)
Nov 29, 2021 23.29 23.30 22.51 22.53 1,703,006 -0.53(-2.32%)
Nov 26, 2021 23.21 23.27 22.85 23.06 997,799 -0.41(-1.77%)
Nov 24, 2021 23.33 23.53 23.17 23.48 1,061,122 +0.21(+0.91%)
Nov 23, 2021 23.29 23.42 23.07 23.26 1,464,761 +0.01(+0.04%)
Nov 22, 2021 22.52 23.43 22.49 23.25 1,709,153 +0.71(+3.15%)
Nov 19, 2021 22.32 22.72 22.18 22.55 2,137,803 +0.21(+0.95%)
Nov 18, 2021 22.41 22.35 22.17 22.33 1,636,872 -0.07(-0.33%)
Nov 17, 2021 22.35 22.50 22.12 22.41 1,770,760 -0.06(-0.25%)
Nov 16, 2021 22.58 22.70 22.46 22.46 1,770,240 -0.16(-0.69%)
Nov 15, 2021 22.60 22.76 22.55 22.62 958,803 +0.07(+0.33%)
Nov 12, 2021 22.62 22.64 22.37 22.55 1,620,896 -0.12(-0.53%)
Nov 11, 2021 23.00 23.16 22.65 22.66 2,151,428 -0.34(-1.48%)
Nov 10, 2021 22.67 23.01 1,677,089 +0.13(+0.56%)
Nov 09, 2021 22.90 23.35 22.67 22.88 2,052,657 +0.24(+1.06%)
Nov 08, 2021 23.31 23.32 22.63 22.64 1,983,408 -0.62(-2.65%)
Nov 05, 2021 22.82 23.27 22.72 23.25 2,048,426 +0.61(+2.69%)
Nov 04, 2021 22.32 23.19 22.32 22.65 3,572,769 +0.36(+1.61%)
Nov 03, 2021 21.19 22.52 20.85 22.29 3,475,593 +1.32(+6.28%)
Nov 02, 2021 21.23 21.30 20.79 20.97 2,214,953 -0.25(-1.17%)
Nov 01, 2021 21.26 21.48 21.19 21.22 4,379,407 -0.04(-0.17%)
Oct 29, 2021 21.49 21.68 21.20 21.26 2,403,281 -0.27(-1.24%)
Oct 28, 2021 21.26 21.54 21.16 21.52 2,774,677 +0.30(+1.43%)
Oct 27, 2021 22.57 22.61 21.21 21.22 2,411,121 -1.35(-5.96%)
Oct 26, 2021 22.84 22.55 22.56 1,402,322 -0.18(-0.77%)
Oct 25, 2021 22.71 22.95 22.71 22.74 986,850 +0.07(+0.33%)
Oct 22, 2021 22.87 22.91 22.61 22.66 1,031,043 -0.20(-0.89%)
Oct 21, 2021 22.78 22.93 22.69 22.87 905,908 +0.18(+0.81%)
Oct 20, 2021 22.61 22.95 22.58 22.68 1,290,172 +0.07(+0.33%)
Oct 19, 2021 22.70 22.75 22.52 22.61 776,304 -0.01(-0.04%)
Oct 18, 2021 22.70 22.81 22.24 22.62 1,012,817 -0.18(-0.81%)
Oct 15, 2021 22.93 23.18 22.78 22.80 1,025,868 +0.00(+0.00%)
Oct 14, 2021 22.76 22.83 22.61 22.80 874,394 +0.15(+0.65%)
Oct 13, 2021 22.92 22.92 22.53 22.66 1,011,481 -0.34(-1.48%)
Oct 12, 2021 23.20 23.27 22.94 23.00 1,175,795 -0.17(-0.72%)
Oct 11, 2021 23.38 23.56 23.15 23.16 837,753 -0.23(-0.98%)
Oct 08, 2021 23.44 23.55 23.25 23.39 1,158,250 -0.02(-0.08%)
Oct 07, 2021 23.24 23.72 23.24 23.41 1,389,372 +0.28(+1.19%)
Oct 06, 2021 23.47 23.48 23.10 23.13 1,893,791 -0.47(-1.99%)
Oct 05, 2021 23.67 23.79 23.42 23.60 1,611,779 -0.08(-0.35%)
Oct 04, 2021 23.48 23.73 23.48 23.69 1,135,953 +0.20(+0.86%)
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.