Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.32 21.32 20.81 21.01 4,127,863 -0.22(-1.04%)
Dec 30, 2021 21.91 22.13 21.22 21.23 3,415,707 -0.73(-3.33%)
Dec 29, 2021 21.97 22.20 21.69 21.96 2,691,594 -0.07(-0.31%)
Dec 28, 2021 21.97 22.51 21.84 22.03 3,805,303 +0.05(+0.22%)
Dec 27, 2021 21.70 21.98 21.17 21.98 3,396,332 +0.66(+3.12%)
Dec 23, 2021 21.40 21.64 21.06 21.32 3,331,166 -0.05(-0.23%)
Dec 22, 2021 20.55 21.39 20.32 21.37 5,342,401 +0.95(+4.67%)
Dec 21, 2021 20.61 21.12 20.33 20.41 6,396,570 -0.06(-0.28%)
Dec 20, 2021 20.04 20.69 19.75 20.47 7,138,095 -0.01(-0.05%)
Dec 17, 2021 20.56 20.83 20.22 20.48 10,154,439 -0.13(-0.65%)
Dec 16, 2021 20.47 21.36 20.39 20.61 6,789,133 +0.41(+2.05%)
Dec 15, 2021 20.57 20.59 19.58 20.20 7,762,659 -0.29(-1.41%)
Dec 14, 2021 20.05 20.75 19.73 20.49 10,945,899 +1.11(+5.72%)
Dec 13, 2021 19.93 20.19 19.24 19.38 5,921,829 -0.71(-3.55%)
Dec 10, 2021 20.25 20.34 19.69 20.09 4,135,167 +0.14(+0.72%)
Dec 09, 2021 19.94 20.41 19.82 19.95 4,148,575 -0.25(-1.24%)
Dec 08, 2021 20.16 20.39 19.83 20.20 4,467,861 +0.40(+2.04%)
Dec 07, 2021 19.01 20.12 19.00 19.80 6,800,841 +0.79(+4.16%)
Dec 06, 2021 18.67 19.19 17.91 19.01 11,651,280 +0.15(+0.82%)
Dec 03, 2021 18.20 19.02 17.91 18.85 15,966,471 +0.98(+5.50%)
Dec 02, 2021 17.53 18.12 17.29 17.87 7,158,906 +0.18(+1.03%)
Dec 01, 2021 18.90 18.98 17.65 17.69 9,114,384 -1.03(-5.51%)
Nov 30, 2021 19.57 19.80 18.54 18.72 8,711,516 -1.23(-6.18%)
Nov 29, 2021 20.21 20.46 19.68 19.95 4,677,854 -0.27(-1.33%)
Nov 26, 2021 19.46 20.33 19.33 20.22 4,272,419 -0.30(-1.46%)
Nov 24, 2021 20.25 20.69 20.15 20.52 3,901,801 +0.16(+0.80%)
Nov 23, 2021 20.64 20.87 20.18 20.35 5,076,574 +0.23(+1.15%)
Nov 22, 2021 19.97 20.74 19.95 20.12 5,696,056 +0.07(+0.34%)
Nov 19, 2021 19.79 20.28 19.64 20.06 12,245,510 -0.27(-1.33%)
Nov 18, 2021 20.74 20.44 20.25 20.33 4,264,962 -0.28(-1.36%)
Nov 17, 2021 20.81 21.28 20.45 20.60 4,594,796 -0.59(-2.77%)
Nov 16, 2021 21.30 21.50 20.68 21.19 5,719,964 +0.13(+0.64%)
Nov 15, 2021 20.74 21.27 20.20 21.06 7,634,635 +0.48(+2.34%)
Nov 12, 2021 20.30 20.90 20.13 20.58 5,075,416 +0.15(+0.75%)
Nov 11, 2021 19.02 20.47 19.01 20.42 7,679,156 +1.45(+7.61%)
Nov 10, 2021 19.32 18.98 7,707,160 -0.60(-3.05%)
Nov 09, 2021 19.83 19.92 18.98 19.57 6,645,068 -0.37(-1.84%)
Nov 08, 2021 20.08 20.36 19.71 19.94 5,053,296 +0.12(+0.58%)
Nov 05, 2021 19.76 20.01 19.51 19.82 4,597,424 +0.20(+1.03%)
Nov 04, 2021 20.09 20.36 19.50 19.62 3,724,085 -0.06(-0.29%)
Nov 03, 2021 19.39 20.34 19.12 19.68 8,378,029 +0.05(+0.25%)
Nov 02, 2021 19.93 20.21 19.58 19.63 7,959,208 -0.23(-1.16%)
Nov 01, 2021 19.34 20.09 19.42 19.86 6,917,254 +0.68(+3.57%)
Oct 29, 2021 20.09 20.11 19.11 19.18 11,116,433 -0.72(-3.63%)
Oct 28, 2021 20.82 21.37 19.77 19.90 10,591,435 -1.38(-6.47%)
Oct 27, 2021 21.53 21.89 21.08 21.28 6,761,748 -0.42(-1.95%)
Oct 26, 2021 21.48 21.70 7,002,312 +0.02(+0.09%)
Oct 25, 2021 21.09 21.80 21.00 21.68 7,104,579 +1.07(+5.19%)
Oct 22, 2021 20.24 20.66 20.12 20.61 5,149,016 +0.66(+3.28%)
Oct 21, 2021 20.42 20.59 19.61 19.96 7,400,150 -0.63(-3.04%)
Oct 20, 2021 19.32 20.67 19.18 20.59 8,935,520 +1.08(+5.53%)
Oct 19, 2021 19.17 19.67 18.85 19.51 7,375,800 +0.18(+0.95%)
Oct 18, 2021 19.22 20.12 19.10 19.32 8,365,980 +0.24(+1.26%)
Oct 15, 2021 19.84 19.99 19.07 19.08 8,971,530 -0.60(-3.03%)
Oct 14, 2021 19.56 20.12 19.41 19.68 5,409,082 +0.56(+2.92%)
Oct 13, 2021 18.88 19.50 18.82 19.12 6,321,194 +0.02(+0.10%)
Oct 12, 2021 19.00 19.29 18.64 19.10 9,377,514 -0.07(-0.35%)
Oct 11, 2021 20.35 20.48 19.14 19.17 8,178,102 -0.94(-4.69%)
Oct 08, 2021 20.64 20.97 20.04 20.11 6,905,033 -0.40(-1.97%)
Oct 07, 2021 20.31 20.84 20.11 20.52 6,830,603 +0.30(+1.48%)
Oct 06, 2021 20.47 20.69 19.64 20.22 14,726,851 -0.61(-2.91%)
Oct 05, 2021 21.21 21.61 19.86 20.83 21,205,062 +0.13(+0.65%)
Oct 04, 2021 20.14 20.83 20.04 20.69 17,667,040 +0.83(+4.17%)
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.