Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.02 19.27 18.59 18.68 598,408 -0.35(-1.84%)
Dec 30, 2021 19.10 19.41 18.95 19.03 399,163 -0.07(-0.37%)
Dec 29, 2021 19.09 19.19 18.82 19.10 394,513 -0.10(-0.52%)
Dec 28, 2021 19.77 19.77 19.10 19.20 565,539 -0.57(-2.88%)
Dec 27, 2021 19.40 19.87 19.35 19.77 583,959 +0.46(+2.38%)
Dec 23, 2021 19.69 19.69 19.05 19.31 914,503 -0.35(-1.78%)
Dec 22, 2021 19.73 19.80 19.36 19.66 1,081,279 -0.02(-0.10%)
Dec 21, 2021 19.22 19.69 18.99 19.68 933,437 +0.68(+3.58%)
Dec 20, 2021 18.82 19.12 18.59 19.00 666,300 -0.38(-1.96%)
Dec 17, 2021 18.46 19.44 18.22 19.38 1,519,628 +0.63(+3.36%)
Dec 16, 2021 19.98 20.00 18.43 18.75 943,504 -1.07(-5.40%)
Dec 15, 2021 19.00 19.89 18.79 19.82 746,914 +0.74(+3.88%)
Dec 14, 2021 19.24 19.59 18.56 19.08 822,927 -0.55(-2.80%)
Dec 13, 2021 19.44 20.05 19.25 19.63 791,530 -0.04(-0.20%)
Dec 10, 2021 19.57 20.31 19.31 19.67 756,976 +0.25(+1.29%)
Dec 09, 2021 19.96 20.39 19.26 19.42 972,559 -0.78(-3.86%)
Dec 08, 2021 19.94 20.43 19.46 20.20 587,378 +0.23(+1.15%)
Dec 07, 2021 19.47 20.38 19.09 19.97 1,037,729 +1.16(+6.17%)
Dec 06, 2021 18.86 19.09 18.33 18.81 1,196,380 -0.31(-1.62%)
Dec 03, 2021 19.54 19.75 18.15 19.12 1,563,852 -0.51(-2.60%)
Dec 02, 2021 18.90 19.81 18.30 19.63 1,763,535 +1.19(+6.45%)
Dec 01, 2021 20.25 20.30 18.36 18.44 1,587,908 -1.37(-6.92%)
Nov 30, 2021 19.89 20.24 19.10 19.81 1,140,572 -0.12(-0.60%)
Nov 29, 2021 20.13 20.26 19.55 19.93 797,463 +0.21(+1.06%)
Nov 26, 2021 19.76 20.12 19.29 19.72 524,084 -0.42(-2.09%)
Nov 24, 2021 19.64 20.17 19.27 20.14 762,951 +0.23(+1.16%)
Nov 23, 2021 20.17 20.63 19.47 19.91 1,240,965 -0.43(-2.11%)
Nov 22, 2021 21.86 21.98 20.15 20.34 1,175,685 -1.75(-7.92%)
Nov 19, 2021 22.52 22.71 22.00 22.09 596,453 -0.35(-1.56%)
Nov 18, 2021 22.74 22.47 21.99 22.44 641,747 -0.26(-1.15%)
Nov 17, 2021 23.00 23.11 22.31 22.70 514,971 -0.38(-1.65%)
Nov 16, 2021 22.75 23.24 22.53 23.08 685,284 +0.50(+2.21%)
Nov 15, 2021 22.89 22.89 22.34 22.58 536,344 -0.06(-0.27%)
Nov 12, 2021 22.14 22.68 22.12 22.64 368,553 +0.47(+2.12%)
Nov 11, 2021 22.48 22.59 21.94 22.17 511,614 -0.08(-0.36%)
Nov 10, 2021 22.93 22.25 1,127,209 -0.81(-3.51%)
Nov 09, 2021 22.76 23.25 22.69 23.06 1,241,332 +0.56(+2.49%)
Nov 08, 2021 21.62 22.61 21.50 22.50 607,106 +0.55(+2.51%)
Nov 05, 2021 22.15 22.63 21.85 21.95 964,620 -0.13(-0.59%)
Nov 04, 2021 22.29 22.59 22.07 22.08 660,235 -0.01(-0.05%)
Nov 03, 2021 21.86 22.27 21.67 22.09 617,208 +0.09(+0.41%)
Nov 02, 2021 21.74 22.15 21.66 22.00 631,353 +0.22(+1.01%)
Nov 01, 2021 21.91 22.10 21.71 21.78 810,238 -0.08(-0.37%)
Oct 29, 2021 21.65 22.08 21.49 21.86 645,701 +0.12(+0.55%)
Oct 28, 2021 21.30 21.77 21.12 21.74 615,734 +0.56(+2.64%)
Oct 27, 2021 21.90 22.06 21.10 21.18 934,273 -0.76(-3.46%)
Oct 26, 2021 22.40 21.94 1,110,041 +0.32(+1.48%)
Oct 25, 2021 21.70 22.00 21.43 21.62 1,026,388 -0.08(-0.37%)
Oct 22, 2021 21.19 22.00 21.10 21.70 1,270,989 +0.36(+1.69%)
Oct 21, 2021 20.33 21.37 20.10 21.34 1,246,357 +0.86(+4.20%)
Oct 20, 2021 20.59 20.87 20.29 20.48 820,632 -0.18(-0.87%)
Oct 19, 2021 20.39 20.72 20.16 20.66 962,378 +0.58(+2.89%)
Oct 18, 2021 19.64 20.16 19.54 20.08 955,898 +0.35(+1.77%)
Oct 15, 2021 19.71 20.00 19.31 19.73 1,610,279 +0.22(+1.13%)
Oct 14, 2021 19.25 19.78 19.00 19.51 1,648,805 +0.60(+3.17%)
Oct 13, 2021 18.00 19.01 17.96 18.91 1,992,510 +0.93(+5.17%)
Oct 12, 2021 17.17 17.99 17.14 17.98 1,355,407 +0.87(+5.08%)
Oct 11, 2021 17.18 17.67 16.61 17.11 947,275 +0.46(+2.76%)
Oct 08, 2021 16.72 16.81 16.49 16.65 610,974 +0.02(+0.12%)
Oct 07, 2021 16.34 16.65 16.23 16.63 926,728 +0.41(+2.53%)
Oct 06, 2021 16.23 16.56 16.18 16.22 678,915 -0.09(-0.55%)
Oct 05, 2021 16.13 16.50 16.13 16.31 624,808 +0.18(+1.12%)
Oct 04, 2021 16.89 16.95 15.95 16.13 877,496 -0.93(-5.45%)
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.