Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.45 22.77 22.38 22.65 2,672,175 +0.12(+0.54%)
Dec 30, 2021 22.28 22.64 22.21 22.53 3,434,141 +0.36(+1.64%)
Dec 29, 2021 22.07 22.29 22.01 22.17 2,800,932 +0.04(+0.17%)
Dec 28, 2021 22.14 22.38 22.05 22.13 2,047,508 +0.07(+0.30%)
Dec 27, 2021 21.94 22.13 21.85 22.07 3,002,018 +0.11(+0.51%)
Dec 23, 2021 22.06 22.12 21.92 21.95 4,066,360 -0.02(-0.08%)
Dec 22, 2021 21.98 22.15 21.88 21.97 3,847,826 -0.13(-0.59%)
Dec 21, 2021 21.82 22.37 21.80 22.10 5,304,370 +0.46(+2.11%)
Dec 20, 2021 22.09 22.15 21.20 21.65 5,984,550 -0.81(-3.61%)
Dec 17, 2021 22.25 22.66 21.99 22.46 6,666,161 +0.03(+0.12%)
Dec 16, 2021 22.51 23.03 22.43 22.43 4,885,664 -0.07(-0.29%)
Dec 15, 2021 21.95 22.52 21.90 22.49 3,937,888 +0.48(+2.20%)
Dec 14, 2021 22.19 22.41 21.92 22.01 5,688,019 -0.29(-1.30%)
Dec 13, 2021 22.70 22.70 22.16 22.30 5,748,457 -0.47(-2.05%)
Dec 10, 2021 23.04 23.12 22.62 22.76 3,663,322 -0.12(-0.53%)
Dec 09, 2021 23.18 23.28 22.86 22.89 4,855,615 -0.31(-1.33%)
Dec 08, 2021 23.17 23.35 22.98 23.19 3,265,478 +0.06(+0.24%)
Dec 07, 2021 22.96 23.34 22.90 23.14 3,962,068 +0.43(+1.89%)
Dec 06, 2021 22.42 22.99 22.23 22.71 5,991,201 +0.56(+2.53%)
Dec 03, 2021 22.56 22.69 21.94 22.15 6,616,313 -0.30(-1.33%)
Dec 02, 2021 21.92 22.63 21.58 22.45 5,894,311 +0.47(+2.12%)
Dec 01, 2021 22.11 22.80 21.94 21.98 9,716,566 +0.19(+0.86%)
Nov 30, 2021 22.00 22.24 21.53 21.80 11,082,103 -0.22(-1.02%)
Nov 29, 2021 22.47 22.48 21.94 22.02 4,620,208 -0.20(-0.88%)
Nov 26, 2021 22.59 22.62 22.14 22.21 2,681,925 -0.83(-3.60%)
Nov 24, 2021 22.87 23.23 22.62 23.04 4,435,494 +0.10(+0.45%)
Nov 23, 2021 23.29 23.29 22.90 22.94 2,721,219 -0.31(-1.32%)
Nov 22, 2021 23.02 23.44 22.86 23.25 4,947,168 +0.34(+1.46%)
Nov 19, 2021 22.70 22.96 22.62 22.91 4,627,315 +0.10(+0.45%)
Nov 18, 2021 23.04 22.82 22.68 22.81 3,130,877 -0.26(-1.13%)
Nov 17, 2021 23.03 23.21 22.74 23.07 4,415,226 -0.29(-1.24%)
Nov 16, 2021 23.31 23.37 23.06 23.36 2,839,686 +0.03(+0.12%)
Nov 15, 2021 23.31 23.39 23.00 23.33 3,440,785 +0.29(+1.25%)
Nov 12, 2021 23.16 23.18 22.71 23.04 4,456,572 -0.15(-0.64%)
Nov 11, 2021 22.62 23.32 22.56 23.19 8,049,520 +0.73(+3.24%)
Nov 10, 2021 22.21 22.47 3,754,433 +0.20(+0.88%)
Nov 09, 2021 22.40 22.49 22.07 22.27 5,479,101 -0.02(-0.08%)
Nov 08, 2021 23.31 23.40 22.16 22.29 7,889,820 -1.01(-4.32%)
Nov 05, 2021 23.53 23.66 23.25 23.30 7,357,530 -0.12(-0.52%)
Nov 04, 2021 24.10 24.19 23.04 23.42 6,197,666 -0.17(-0.71%)
Nov 03, 2021 23.70 23.81 23.28 23.59 6,347,814 -0.07(-0.28%)
Nov 02, 2021 23.65 23.76 23.43 23.65 5,330,004 +0.00(+0.00%)
Nov 01, 2021 23.35 23.83 23.65 23.65 3,293,739 +0.36(+1.56%)
Oct 29, 2021 23.56 23.68 23.10 23.29 5,418,994 -0.41(-1.72%)
Oct 28, 2021 23.87 24.37 23.60 23.69 6,201,349 -0.08(-0.35%)
Oct 27, 2021 23.55 24.00 23.48 23.78 5,985,353 +0.27(+1.14%)
Oct 26, 2021 23.49 23.51 6,783,441 +0.19(+0.79%)
Oct 25, 2021 23.05 23.41 23.02 23.32 4,137,871 +0.22(+0.96%)
Oct 22, 2021 23.11 23.29 22.98 23.10 4,036,324 +0.13(+0.56%)
Oct 21, 2021 23.09 23.20 22.74 22.97 4,390,706 -0.22(-0.96%)
Oct 20, 2021 22.41 23.25 22.41 23.19 7,535,426 +0.82(+3.64%)
Oct 19, 2021 22.28 22.51 22.17 22.38 3,552,170 +0.28(+1.26%)
Oct 18, 2021 22.32 22.45 22.05 22.10 3,528,012 -0.52(-2.29%)
Oct 15, 2021 22.69 22.85 22.53 22.62 3,817,855 +0.12(+0.54%)
Oct 14, 2021 22.36 22.53 22.17 22.50 3,453,974 +0.31(+1.38%)
Oct 13, 2021 22.32 22.44 22.07 22.19 6,356,552 -0.06(-0.29%)
Oct 12, 2021 22.26 22.42 22.15 22.26 7,266,652 +0.02(+0.08%)
Oct 11, 2021 22.26 22.42 22.09 22.24 8,269,147 -0.06(-0.29%)
Oct 08, 2021 22.29 22.67 22.17 22.30 10,706,558 -0.02(-0.08%)
Oct 07, 2021 21.78 22.55 21.71 22.32 11,427,427 +0.62(+2.86%)
Oct 06, 2021 21.46 21.72 21.16 21.70 4,872,837 +0.04(+0.17%)
Oct 05, 2021 21.25 21.72 21.03 21.66 5,571,108 +0.50(+2.36%)
Oct 04, 2021 21.14 21.32 21.00 21.16 4,840,856 -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.