Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.74 23.55 22.68 23.16 105,389 +0.51(+2.25%)
Dec 30, 2021 22.47 22.91 22.34 22.65 137,645 +0.27(+1.21%)
Dec 29, 2021 22.45 22.66 21.89 22.38 135,839 -0.08(-0.36%)
Dec 28, 2021 22.26 22.78 22.23 22.46 101,358 +0.25(+1.13%)
Dec 27, 2021 22.55 22.97 21.84 22.21 131,181 -0.27(-1.20%)
Dec 23, 2021 22.04 22.93 21.93 22.48 205,285 +0.50(+2.27%)
Dec 22, 2021 20.93 22.19 20.89 21.98 204,435 +1.27(+6.13%)
Dec 21, 2021 20.19 20.90 20.05 20.71 158,758 +0.65(+3.24%)
Dec 20, 2021 20.32 20.38 19.38 20.06 242,380 -0.60(-2.90%)
Dec 17, 2021 19.42 20.66 18.63 20.66 406,747 +1.13(+5.79%)
Dec 16, 2021 20.17 20.79 19.43 19.53 243,549 -0.38(-1.91%)
Dec 15, 2021 19.20 19.98 18.54 19.91 266,693 +0.59(+3.05%)
Dec 14, 2021 19.52 20.00 18.82 19.32 284,836 -0.33(-1.68%)
Dec 13, 2021 19.87 20.61 19.52 19.65 232,323 -0.26(-1.31%)
Dec 10, 2021 20.37 20.70 19.64 19.91 269,559 -0.40(-1.97%)
Dec 09, 2021 21.32 21.32 20.14 20.31 102,109 -1.12(-5.23%)
Dec 08, 2021 21.19 21.50 20.72 21.43 160,353 +0.18(+0.85%)
Dec 07, 2021 21.36 21.67 21.01 21.25 122,131 +0.50(+2.41%)
Dec 06, 2021 20.12 20.87 19.68 20.75 93,323 +0.43(+2.12%)
Dec 03, 2021 21.70 21.70 20.10 20.32 159,804 -1.25(-5.80%)
Dec 02, 2021 20.97 21.93 20.81 21.57 153,984 +0.50(+2.37%)
Dec 01, 2021 21.56 22.30 21.02 21.07 149,162 +0.01(+0.05%)
Nov 30, 2021 21.35 21.35 19.86 21.06 906,660 -0.22(-1.03%)
Nov 29, 2021 22.75 22.80 21.07 21.28 152,195 -1.22(-5.42%)
Nov 26, 2021 22.39 23.51 22.19 22.50 102,679 -0.36(-1.57%)
Nov 24, 2021 22.07 22.95 21.39 22.86 314,922 +0.70(+3.16%)
Nov 23, 2021 22.78 22.80 21.90 22.16 290,194 -0.62(-2.72%)
Nov 22, 2021 23.29 23.41 22.64 22.78 196,371 -0.45(-1.94%)
Nov 19, 2021 23.28 23.88 23.07 23.23 303,461 -0.18(-0.77%)
Nov 18, 2021 24.41 23.73 23.28 23.41 262,316 -0.80(-3.30%)
Nov 17, 2021 24.73 24.94 24.19 24.21 111,447 -0.77(-3.08%)
Nov 16, 2021 24.66 25.04 24.47 24.98 120,367 +0.05(+0.20%)
Nov 15, 2021 25.03 25.52 24.27 24.93 246,689 +0.26(+1.05%)
Nov 12, 2021 23.90 25.40 23.90 24.67 384,912 +0.87(+3.66%)
Nov 11, 2021 22.82 24.36 22.25 23.80 241,292 -0.84(-3.41%)
Nov 10, 2021 24.20 24.64 281,508 -0.66(-2.61%)
Nov 09, 2021 25.54 25.67 24.26 25.30 287,140 +0.07(+0.28%)
Nov 08, 2021 25.06 26.20 24.31 25.23 260,016 +0.56(+2.27%)
Nov 05, 2021 25.72 26.34 24.40 24.67 222,130 -0.99(-3.86%)
Nov 04, 2021 25.17 25.77 24.93 25.66 90,237 +0.80(+3.22%)
Nov 03, 2021 24.59 25.64 24.55 24.86 142,026 +0.13(+0.53%)
Nov 02, 2021 23.50 24.79 23.07 24.73 227,108 +1.15(+4.88%)
Nov 01, 2021 22.59 23.62 22.37 23.58 233,683 +1.03(+4.57%)
Oct 29, 2021 22.56 23.00 22.20 22.55 179,766 -0.30(-1.31%)
Oct 28, 2021 22.71 23.25 22.51 22.85 156,214 +0.36(+1.60%)
Oct 27, 2021 22.90 23.18 22.17 22.49 154,693 -0.51(-2.22%)
Oct 26, 2021 22.30 23.32 23.00 163,769 +0.70(+3.14%)
Oct 25, 2021 22.80 22.99 21.83 22.30 204,735 -0.50(-2.19%)
Oct 22, 2021 23.06 24.44 22.60 22.80 429,415 +0.25(+1.11%)
Oct 21, 2021 22.71 23.15 21.75 22.55 334,840 +0.32(+1.44%)
Oct 20, 2021 21.25 22.36 21.18 22.23 247,919 +1.05(+4.96%)
Oct 19, 2021 19.80 21.91 19.50 21.18 231,302 +1.68(+8.62%)
Oct 18, 2021 19.56 19.71 18.82 19.50 242,587 +0.15(+0.78%)
Oct 15, 2021 20.43 20.50 19.31 19.35 174,453 -0.84(-4.16%)
Oct 14, 2021 20.30 20.59 20.05 20.19 126,952 +0.09(+0.45%)
Oct 13, 2021 20.36 20.36 20.01 20.10 70,879 -0.11(-0.54%)
Oct 12, 2021 20.47 20.68 20.05 20.21 84,904 -0.19(-0.93%)
Oct 11, 2021 20.13 20.87 20.00 20.40 87,590 +0.47(+2.36%)
Oct 08, 2021 19.87 20.28 19.38 19.93 144,483 +0.03(+0.15%)
Oct 07, 2021 19.68 20.71 19.60 19.90 500,055 +0.52(+2.68%)
Oct 06, 2021 19.13 19.66 19.00 19.38 155,455 +0.02(+0.10%)
Oct 05, 2021 19.11 19.64 19.07 19.36 155,019 +0.26(+1.36%)
Oct 04, 2021 19.58 19.58 18.85 19.10 141,138 -0.22(-1.14%)
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.