Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.62 20.99 20.28 20.44 4,207,269 -0.30(-1.44%)
Dec 30, 2021 20.30 21.24 20.26 20.74 4,994,704 +0.33(+1.59%)
Dec 29, 2021 20.26 20.67 20.06 20.41 3,804,553 +0.33(+1.67%)
Dec 28, 2021 19.97 20.57 19.94 20.08 4,006,125 +0.06(+0.32%)
Dec 27, 2021 19.68 20.49 19.54 20.02 4,599,730 +0.40(+2.03%)
Dec 23, 2021 19.43 19.88 19.29 19.62 5,367,769 +0.42(+2.21%)
Dec 22, 2021 18.73 19.33 18.57 19.19 4,643,467 +0.48(+2.56%)
Dec 21, 2021 18.36 18.89 18.33 18.71 5,408,270 +0.55(+3.03%)
Dec 20, 2021 17.86 18.52 17.36 18.16 10,268,848 -0.10(-0.54%)
Dec 17, 2021 17.92 18.40 17.57 18.26 6,094,093 +0.14(+0.80%)
Dec 16, 2021 18.70 18.82 18.02 18.12 4,766,038 -0.34(-1.86%)
Dec 15, 2021 18.17 18.58 17.70 18.46 5,476,258 +0.17(+0.94%)
Dec 14, 2021 17.67 18.34 17.44 18.29 6,087,324 +0.58(+3.27%)
Dec 13, 2021 18.78 18.94 17.12 17.71 9,613,980 -1.14(-6.04%)
Dec 10, 2021 19.06 19.34 18.62 18.85 5,118,910 -0.17(-0.90%)
Dec 09, 2021 19.29 19.53 19.01 19.02 4,174,860 -0.32(-1.64%)
Dec 08, 2021 19.56 19.75 18.95 19.34 6,245,297 -0.04(-0.19%)
Dec 07, 2021 18.87 19.78 18.78 19.37 8,815,731 +0.79(+4.23%)
Dec 06, 2021 18.37 19.08 18.10 18.59 6,905,585 +0.34(+1.88%)
Dec 03, 2021 18.55 18.70 17.81 18.24 7,042,515 -0.33(-1.80%)
Dec 02, 2021 18.18 18.70 17.77 18.58 8,847,696 +0.48(+2.65%)
Dec 01, 2021 19.45 20.02 18.09 18.10 10,377,325 -1.03(-5.38%)
Nov 30, 2021 20.40 20.55 18.73 19.13 11,181,079 -1.23(-6.04%)
Nov 29, 2021 20.50 20.70 19.73 20.36 12,093,025 +0.11(+0.54%)
Nov 26, 2021 19.73 20.45 18.89 20.25 14,134,774 -0.23(-1.10%)
Nov 24, 2021 21.73 22.81 20.20 20.48 51,295,176 -8.38(-29.03%)
Nov 23, 2021 28.75 29.26 27.82 28.85 10,775,520 -0.35(-1.21%)
Nov 22, 2021 29.78 30.32 28.73 29.20 5,155,278 -0.38(-1.28%)
Nov 19, 2021 31.07 31.31 29.44 29.58 4,808,277 -2.03(-6.43%)
Nov 18, 2021 32.16 31.88 31.56 31.62 10,843,404 +1.63(+5.42%)
Nov 17, 2021 30.41 30.66 29.39 29.99 4,288,202 -0.27(-0.90%)
Nov 16, 2021 30.11 30.37 29.48 30.26 3,644,441 +0.24(+0.81%)
Nov 15, 2021 30.45 30.92 29.98 30.02 2,825,478 -0.33(-1.10%)
Nov 12, 2021 31.08 31.35 30.11 30.35 4,887,368 -0.71(-2.30%)
Nov 11, 2021 30.98 31.90 30.81 31.07 6,416,425 +0.60(+1.96%)
Nov 10, 2021 30.93 30.47 3,463,160 -0.64(-2.06%)
Nov 09, 2021 30.24 31.19 30.12 31.11 4,061,161 +1.01(+3.36%)
Nov 08, 2021 29.65 30.20 29.46 30.10 2,813,681 +0.49(+1.65%)
Nov 05, 2021 29.59 30.25 28.93 29.61 3,739,700 +0.67(+2.31%)
Nov 04, 2021 29.10 29.39 28.35 28.94 3,348,523 -0.10(-0.34%)
Nov 03, 2021 27.88 29.62 27.85 29.04 7,557,601 +1.29(+4.66%)
Nov 02, 2021 27.05 27.92 26.63 27.75 6,002,708 +0.89(+3.30%)
Nov 01, 2021 26.21 27.13 26.50 26.86 4,368,548 +0.90(+3.48%)
Oct 29, 2021 25.55 26.42 25.39 25.96 4,907,432 +0.20(+0.77%)
Oct 28, 2021 25.89 26.41 25.73 25.76 2,584,286 +0.01(+0.03%)
Oct 27, 2021 26.08 26.20 25.55 25.75 3,137,881 -0.24(-0.94%)
Oct 26, 2021 26.72 26.00 3,872,269 -0.65(-2.44%)
Oct 25, 2021 26.69 26.92 26.34 26.65 2,317,867 +0.06(+0.24%)
Oct 22, 2021 26.39 26.77 26.10 26.58 3,817,744 +0.13(+0.48%)
Oct 21, 2021 26.12 26.67 25.94 26.46 3,099,382 +0.47(+1.81%)
Oct 20, 2021 25.66 26.48 25.50 25.99 2,720,111 +0.14(+0.56%)
Oct 19, 2021 26.95 27.00 25.73 25.84 4,942,484 -0.92(-3.44%)
Oct 18, 2021 25.22 26.91 25.19 26.76 6,907,260 +1.39(+5.48%)
Oct 15, 2021 25.16 25.72 25.03 25.37 3,392,192 +0.67(+2.71%)
Oct 14, 2021 24.87 25.11 24.61 24.70 3,005,371 +0.14(+0.59%)
Oct 13, 2021 24.33 24.67 23.92 24.56 3,727,510 +0.42(+1.72%)
Oct 12, 2021 23.80 24.33 23.45 24.14 4,666,595 +0.48(+2.02%)
Oct 11, 2021 24.31 24.55 23.66 23.67 3,551,422 -0.47(-1.95%)
Oct 08, 2021 24.29 24.61 23.97 24.14 2,420,562 -0.12(-0.48%)
Oct 07, 2021 24.04 24.61 23.91 24.25 4,191,289 +0.52(+2.21%)
Oct 06, 2021 23.77 24.42 23.42 23.73 5,433,387 -0.48(-1.98%)
Oct 05, 2021 24.31 24.71 23.92 24.21 3,648,103 -0.04(-0.15%)
Oct 04, 2021 24.14 24.80 23.89 24.24 4,020,026 -0.04(-0.15%)
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.