Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.45 20.55 20.22 20.35 2,753,146 -0.19(-0.92%)
Dec 30, 2021 20.69 20.91 20.53 20.54 1,443,521 -0.16(-0.77%)
Dec 29, 2021 21.02 21.04 20.63 20.69 1,364,321 -0.33(-1.56%)
Dec 28, 2021 21.00 21.34 20.98 21.02 1,266,484 -0.02(-0.09%)
Dec 27, 2021 20.73 21.13 20.72 21.04 2,116,570 +0.17(+0.81%)
Dec 23, 2021 20.58 20.99 20.58 20.87 2,865,903 +0.40(+1.94%)
Dec 22, 2021 19.93 20.50 19.87 20.48 5,705,470 +0.51(+2.53%)
Dec 21, 2021 19.90 20.24 19.85 19.97 4,112,484 +0.26(+1.31%)
Dec 20, 2021 19.85 20.00 19.37 19.71 2,686,132 -0.57(-2.79%)
Dec 17, 2021 20.09 20.46 20.05 20.28 5,511,573 +0.13(+0.64%)
Dec 16, 2021 20.04 20.60 20.04 20.15 2,634,353 +0.32(+1.60%)
Dec 15, 2021 19.95 20.00 19.32 19.83 3,815,024 -0.12(-0.60%)
Dec 14, 2021 20.27 20.61 19.93 19.95 7,351,185 -0.33(-1.61%)
Dec 13, 2021 20.52 20.79 20.18 20.28 2,605,553 -0.24(-1.16%)
Dec 10, 2021 20.79 20.83 20.46 20.52 3,457,190 -0.09(-0.43%)
Dec 09, 2021 20.41 20.61 20.30 20.61 2,538,419 +0.06(+0.29%)
Dec 08, 2021 20.40 20.80 20.40 20.55 2,124,844 +0.13(+0.63%)
Dec 07, 2021 20.02 20.61 19.98 20.42 4,240,239 +0.48(+2.39%)
Dec 06, 2021 19.84 20.28 19.81 19.94 2,613,044 +0.35(+1.77%)
Dec 03, 2021 19.83 19.93 19.41 19.59 2,423,586 -0.12(-0.60%)
Dec 02, 2021 19.11 19.90 18.96 19.71 3,277,674 +0.71(+3.76%)
Dec 01, 2021 19.25 19.51 18.99 19.00 4,587,662 -0.01(-0.05%)
Nov 30, 2021 19.63 19.75 19.09 19.01 5,474,539 -1.01(-5.05%)
Nov 29, 2021 20.46 20.46 19.90 20.02 3,380,613 -0.12(-0.59%)
Nov 26, 2021 20.37 20.41 20.00 20.14 1,947,247 -0.78(-3.75%)
Nov 24, 2021 21.12 21.20 20.89 20.92 3,812,145 -0.31(-1.45%)
Nov 23, 2021 21.04 21.25 20.96 21.23 3,326,016 +0.23(+1.09%)
Nov 22, 2021 20.79 21.18 20.73 21.00 2,804,462 +0.21(+1.00%)
Nov 19, 2021 20.93 20.96 20.73 20.79 1,431,038 -0.21(-0.99%)
Nov 18, 2021 21.89 21.08 20.92 21.00 2,251,372 -0.73(-3.38%)
Nov 17, 2021 21.53 21.77 21.40 21.74 2,271,493 +0.13(+0.60%)
Nov 16, 2021 21.46 21.73 21.31 21.61 2,675,265 +0.19(+0.88%)
Nov 15, 2021 20.94 21.48 20.92 21.42 3,505,241 +0.55(+2.66%)
Nov 12, 2021 20.93 20.93 20.65 20.86 4,004,604 +0.02(+0.09%)
Nov 11, 2021 20.93 21.20 20.66 20.85 4,172,664 -0.10(-0.47%)
Nov 10, 2021 20.76 20.94 9,439,745 +0.08(+0.38%)
Nov 09, 2021 20.57 20.99 20.57 20.86 7,618,603 +0.27(+1.30%)
Nov 08, 2021 21.21 21.31 20.43 20.60 4,348,352 -0.51(-2.44%)
Nov 05, 2021 20.93 21.18 20.82 21.11 3,368,166 +0.50(+2.45%)
Nov 04, 2021 20.75 20.98 20.41 20.61 2,283,369 -0.10(-0.48%)
Nov 03, 2021 20.61 20.95 20.55 20.71 4,141,515 +0.00(+0.00%)
Nov 02, 2021 21.02 21.02 20.65 20.71 3,109,561 -0.23(-1.09%)
Nov 01, 2021 20.13 21.01 20.41 20.93 3,385,346 +0.90(+4.49%)
Oct 29, 2021 20.48 20.57 19.94 20.03 3,357,629 -0.44(-2.13%)
Oct 28, 2021 19.18 20.73 19.18 20.47 7,792,935 +1.26(+6.54%)
Oct 27, 2021 19.16 19.32 18.94 19.21 5,094,880 +0.02(+0.10%)
Oct 26, 2021 19.48 19.19 3,647,817 -0.20(-1.02%)
Oct 25, 2021 19.59 19.59 19.27 19.39 5,641,249 -0.07(-0.36%)
Oct 22, 2021 19.53 19.60 19.43 19.46 1,636,423 -0.08(-0.41%)
Oct 21, 2021 19.86 19.88 19.48 19.54 1,957,389 -0.31(-1.55%)
Oct 20, 2021 19.64 19.90 19.56 19.85 2,468,677 +0.16(+0.80%)
Oct 19, 2021 19.63 19.69 19.42 19.69 1,676,005 +0.14(+0.71%)
Oct 18, 2021 19.46 19.56 19.32 19.55 3,708,554 -0.01(-0.05%)
Oct 15, 2021 19.61 19.75 19.53 19.56 2,086,011 +0.09(+0.46%)
Oct 14, 2021 19.25 19.54 19.17 19.47 3,823,637 +0.36(+1.86%)
Oct 13, 2021 19.42 19.49 19.00 19.11 2,511,190 -0.31(-1.58%)
Oct 12, 2021 19.48 19.82 19.38 19.42 5,693,874 -0.02(-0.10%)
Oct 11, 2021 19.39 19.48 19.25 19.44 4,344,873 +0.09(+0.46%)
Oct 08, 2021 19.31 19.53 19.25 19.35 2,195,473 +0.10(+0.51%)
Oct 07, 2021 19.17 19.42 19.07 19.25 3,795,163 +0.26(+1.35%)
Oct 06, 2021 18.88 19.06 18.56 19.00 3,590,075 -0.22(-1.13%)
Oct 05, 2021 19.34 19.40 19.06 19.21 3,873,675 -0.05(-0.26%)
Oct 04, 2021 19.15 19.44 19.15 19.26 2,880,113 +0.02(+0.10%)
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.