Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.78 23.11 22.36 22.71 266,255 -0.10(-0.44%)
Dec 30, 2021 22.50 23.44 22.31 22.81 240,977 +0.38(+1.69%)
Dec 29, 2021 22.87 23.09 22.06 22.43 193,454 -0.41(-1.80%)
Dec 28, 2021 23.01 23.21 22.40 22.84 289,466 -0.30(-1.30%)
Dec 27, 2021 22.63 23.25 22.15 23.14 296,871 +0.76(+3.40%)
Dec 23, 2021 22.52 22.80 22.22 22.38 214,598 -0.14(-0.62%)
Dec 22, 2021 22.61 22.96 22.28 22.52 222,031 -0.24(-1.05%)
Dec 21, 2021 21.39 22.94 21.32 22.76 557,939 +1.53(+7.21%)
Dec 20, 2021 20.76 21.57 20.16 21.23 722,655 +0.51(+2.46%)
Dec 17, 2021 20.89 21.23 20.46 20.72 837,540 +0.07(+0.34%)
Dec 16, 2021 21.69 21.69 20.56 20.65 424,252 -0.74(-3.46%)
Dec 15, 2021 20.85 21.47 20.45 21.39 368,731 +0.58(+2.79%)
Dec 14, 2021 21.78 22.15 20.78 20.81 418,444 -1.07(-4.89%)
Dec 13, 2021 21.72 22.58 21.54 21.88 332,647 -0.01(-0.05%)
Dec 10, 2021 22.93 23.30 21.78 21.89 426,683 -1.02(-4.46%)
Dec 09, 2021 22.83 23.36 22.15 22.91 433,816 -0.18(-0.77%)
Dec 08, 2021 23.07 23.67 22.35 23.09 277,828 -0.09(-0.40%)
Dec 07, 2021 22.03 23.70 22.03 23.18 321,309 +1.27(+5.81%)
Dec 06, 2021 22.55 22.92 21.58 21.91 365,084 -0.76(-3.36%)
Dec 03, 2021 22.50 24.30 22.36 22.67 829,363 +1.41(+6.64%)
Dec 02, 2021 20.14 21.33 20.05 21.26 332,070 +1.14(+5.67%)
Dec 01, 2021 20.29 20.49 19.75 20.12 689,208 +0.15(+0.75%)
Nov 30, 2021 21.40 21.49 19.96 19.97 502,728 -0.82(-3.94%)
Nov 29, 2021 21.40 21.62 20.51 20.79 404,784 -0.38(-1.79%)
Nov 26, 2021 21.61 22.08 20.60 21.17 339,752 -0.93(-4.21%)
Nov 24, 2021 22.26 22.48 21.71 22.10 447,525 -0.28(-1.25%)
Nov 23, 2021 22.95 23.18 22.35 22.38 428,670 -0.48(-2.10%)
Nov 22, 2021 22.37 23.12 22.33 22.86 325,677 +0.43(+1.90%)
Nov 19, 2021 23.76 24.21 22.40 22.43 510,545 -1.59(-6.61%)
Nov 18, 2021 24.42 24.09 23.95 24.02 224,878 -0.42(-1.72%)
Nov 17, 2021 25.22 25.71 24.40 24.44 240,689 -1.00(-3.93%)
Nov 16, 2021 23.85 25.50 23.37 25.44 484,109 +2.23(+9.61%)
Nov 15, 2021 23.80 23.80 23.06 23.21 232,318 -0.04(-0.17%)
Nov 12, 2021 22.43 23.27 22.36 23.25 395,735 +1.09(+4.92%)
Nov 11, 2021 22.84 23.16 22.10 22.16 449,041 -0.68(-2.98%)
Nov 10, 2021 24.19 22.69 22.84 433,647 -1.17(-4.87%)
Nov 09, 2021 24.44 24.86 23.91 24.01 221,768 -0.37(-1.52%)
Nov 08, 2021 24.56 24.89 24.22 24.38 415,426 -0.11(-0.45%)
Nov 05, 2021 25.59 26.64 24.40 24.49 523,527 -1.10(-4.30%)
Nov 04, 2021 26.29 27.09 24.82 25.59 751,808 -0.32(-1.24%)
Nov 03, 2021 24.65 26.08 24.49 25.91 470,264 +1.27(+5.15%)
Nov 02, 2021 25.72 25.72 24.61 24.64 418,223 -1.19(-4.61%)
Nov 01, 2021 24.98 25.90 24.84 25.83 748,774 +0.78(+3.11%)
Oct 29, 2021 23.66 25.35 23.66 25.05 800,168 +1.33(+5.61%)
Oct 28, 2021 23.43 24.13 23.72 914,397 +0.30(+1.28%)
Oct 27, 2021 23.94 24.12 23.31 23.42 346,998 -0.56(-2.34%)
Oct 26, 2021 24.95 23.93 23.98 423,718 -0.90(-3.62%)
Oct 25, 2021 24.56 25.05 24.30 24.88 234,901 +0.27(+1.10%)
Oct 22, 2021 25.00 25.00 24.36 24.61 189,208 -0.39(-1.56%)
Oct 21, 2021 24.97 25.25 24.79 25.00 347,712 +0.11(+0.44%)
Oct 20, 2021 24.60 25.38 24.37 24.89 489,911 +0.25(+1.01%)
Oct 19, 2021 25.00 25.02 24.41 24.64 351,127 -0.25(-1.00%)
Oct 18, 2021 25.35 25.46 24.78 24.89 220,660 -0.51(-2.01%)
Oct 15, 2021 25.77 25.92 25.24 25.40 243,269 -0.01(-0.04%)
Oct 14, 2021 25.30 26.05 25.30 25.41 206,245 +0.30(+1.19%)
Oct 13, 2021 25.05 25.30 24.89 25.11 154,616 +0.08(+0.32%)
Oct 12, 2021 24.68 25.45 24.56 25.03 165,517 +0.29(+1.17%)
Oct 11, 2021 25.36 25.42 24.67 24.74 293,360 -0.50(-1.98%)
Oct 08, 2021 24.82 25.24 24.61 25.24 244,062 +0.48(+1.94%)
Oct 07, 2021 23.70 24.97 23.60 24.76 317,985 +1.08(+4.56%)
Oct 06, 2021 24.07 24.07 23.52 23.68 243,127 -0.53(-2.19%)
Oct 05, 2021 25.02 25.08 24.17 24.21 269,255 -0.83(-3.31%)
Oct 04, 2021 25.43 25.62 24.62 25.04 371,432 -0.46(-1.80%)
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.