Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.03 22.15 21.82 21.87 2,294,908 -0.18(-0.82%)
Dec 30, 2021 22.18 22.40 22.03 22.05 1,521,184 -0.14(-0.64%)
Dec 29, 2021 22.33 22.45 22.15 22.19 2,059,190 -0.16(-0.72%)
Dec 28, 2021 22.29 22.61 22.28 22.36 2,868,948 -0.02(-0.08%)
Dec 27, 2021 22.16 22.40 22.07 22.37 2,538,331 +0.20(+0.90%)
Dec 23, 2021 21.88 22.27 21.79 22.17 2,998,977 +0.51(+2.37%)
Dec 22, 2021 21.60 21.88 21.49 21.66 4,747,900 +0.06(+0.26%)
Dec 21, 2021 21.06 21.69 21.04 21.60 3,746,030 +0.93(+4.50%)
Dec 20, 2021 20.85 20.85 20.27 20.67 6,109,561 -0.81(-3.76%)
Dec 17, 2021 21.82 21.86 21.17 21.48 7,293,082 -0.09(-0.44%)
Dec 16, 2021 22.12 22.27 21.39 21.58 5,069,445 -0.18(-0.83%)
Dec 15, 2021 21.62 21.79 21.21 21.76 3,604,318 +0.18(+0.84%)
Dec 14, 2021 21.60 21.92 21.30 21.58 3,508,938 -0.10(-0.48%)
Dec 13, 2021 21.96 21.96 21.44 21.68 7,007,523 -0.30(-1.38%)
Dec 10, 2021 22.32 22.54 21.76 21.98 2,670,116 -0.07(-0.30%)
Dec 09, 2021 22.31 22.44 22.03 22.05 3,348,938 -0.38(-1.69%)
Dec 08, 2021 22.17 22.64 22.11 22.43 4,384,302 +0.21(+0.94%)
Dec 07, 2021 21.90 22.37 21.86 22.22 3,125,915 +0.59(+2.72%)
Dec 06, 2021 21.71 21.95 21.35 21.63 3,476,346 +0.32(+1.52%)
Dec 03, 2021 21.65 21.83 21.07 21.31 4,435,307 -0.30(-1.41%)
Dec 02, 2021 21.03 21.79 20.93 21.61 3,687,840 +0.74(+3.55%)
Dec 01, 2021 21.82 22.15 20.87 20.87 4,204,284 -0.34(-1.61%)
Nov 30, 2021 21.78 21.84 21.11 21.22 9,822,363 -0.86(-3.92%)
Nov 29, 2021 22.27 22.40 21.61 22.08 4,201,981 +0.10(+0.48%)
Nov 26, 2021 22.13 22.14 21.50 21.98 3,079,630 -1.22(-5.24%)
Nov 24, 2021 23.13 23.38 22.92 23.19 3,239,817 -0.05(-0.20%)
Nov 23, 2021 23.22 23.35 22.81 23.24 2,901,155 +0.13(+0.58%)
Nov 22, 2021 23.16 23.45 22.93 23.11 4,952,781 +0.16(+0.70%)
Nov 19, 2021 22.93 23.09 22.74 22.94 3,616,769 -0.37(-1.59%)
Nov 18, 2021 23.80 23.45 23.31 23.31 2,314,536 -0.38(-1.60%)
Nov 17, 2021 24.31 24.34 23.51 23.69 3,530,816 -0.71(-2.92%)
Nov 16, 2021 24.75 24.85 24.37 24.41 2,702,770 -0.40(-1.61%)
Nov 15, 2021 24.99 25.15 24.79 24.81 2,219,350 -0.05(-0.19%)
Nov 12, 2021 24.59 24.95 24.47 24.85 2,375,131 +0.33(+1.36%)
Nov 11, 2021 24.27 24.61 24.17 24.52 1,745,329 +0.27(+1.10%)
Nov 10, 2021 24.53 24.26 2,406,941 -0.29(-1.20%)
Nov 09, 2021 24.55 24.88 24.34 24.55 1,957,340 -0.24(-0.95%)
Nov 08, 2021 24.80 24.97 24.56 24.79 3,840,099 +0.26(+1.08%)
Nov 05, 2021 24.81 25.10 24.41 24.52 3,607,857 +0.05(+0.19%)
Nov 04, 2021 24.91 24.96 24.20 24.47 2,655,488 -0.51(-2.04%)
Nov 03, 2021 24.66 25.15 24.61 24.98 2,925,632 +0.17(+0.68%)
Nov 02, 2021 25.14 25.31 24.56 24.81 4,296,043 -0.23(-0.90%)
Nov 01, 2021 24.19 25.07 24.64 25.04 4,264,300 +1.06(+4.41%)
Oct 29, 2021 23.98 24.41 23.88 23.98 5,345,896 -0.08(-0.31%)
Oct 28, 2021 23.67 24.26 23.51 24.06 3,931,427 +0.52(+2.21%)
Oct 27, 2021 24.13 24.15 23.41 23.54 6,044,029 -0.59(-2.46%)
Oct 26, 2021 23.54 24.13 6,337,125 +0.77(+3.31%)
Oct 25, 2021 23.70 23.77 23.14 23.36 8,047,113 -0.35(-1.47%)
Oct 22, 2021 23.85 23.97 23.47 23.71 3,670,483 +0.11(+0.48%)
Oct 21, 2021 23.92 24.05 23.47 23.60 2,844,595 -0.40(-1.65%)
Oct 20, 2021 23.60 24.04 23.51 23.99 2,353,870 +0.40(+1.68%)
Oct 19, 2021 23.48 23.65 23.05 23.60 3,300,916 +0.25(+1.09%)
Oct 18, 2021 23.51 24.42 23.14 23.34 4,124,328 -0.33(-1.40%)
Oct 15, 2021 24.07 24.22 23.66 23.67 3,686,582 -0.08(-0.36%)
Oct 14, 2021 23.50 23.88 23.15 23.76 2,686,132 +0.67(+2.90%)
Oct 13, 2021 22.82 23.20 22.57 23.09 3,718,176 +0.22(+0.95%)
Oct 12, 2021 23.27 23.33 22.77 22.87 2,815,840 -0.54(-2.30%)
Oct 11, 2021 23.62 23.98 23.31 23.41 2,946,955 -0.22(-0.92%)
Oct 08, 2021 23.82 24.17 23.55 23.62 2,541,226 -0.32(-1.34%)
Oct 07, 2021 24.37 24.41 23.88 23.95 5,537,316 +0.04(+0.16%)
Oct 06, 2021 23.49 23.95 23.20 23.91 5,491,473 -0.04(-0.16%)
Oct 05, 2021 22.93 24.22 22.77 23.95 6,292,770 +1.20(+5.27%)
Oct 04, 2021 22.88 23.31 22.65 22.75 4,443,600 -0.46(-1.99%)
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.