Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.83 22.93 22.69 22.72 48,746,400 -0.17(-0.73%)
Dec 30, 2021 22.78 23.04 22.78 22.89 43,881,588 +0.13(+0.57%)
Dec 29, 2021 22.91 23.02 22.72 22.76 36,546,156 -0.17(-0.73%)
Dec 28, 2021 22.85 23.20 22.80 22.92 45,547,036 +0.04(+0.16%)
Dec 27, 2021 22.97 23.17 22.74 22.89 55,444,208 -0.08(-0.36%)
Dec 23, 2021 22.95 23.11 22.91 22.97 46,898,340 +0.08(+0.36%)
Dec 22, 2021 22.57 22.94 22.39 22.89 55,450,372 +0.29(+1.27%)
Dec 21, 2021 22.46 22.93 22.35 22.60 78,898,872 +0.26(+1.16%)
Dec 20, 2021 22.19 22.43 21.93 22.34 83,432,992 +0.38(+1.72%)
Dec 17, 2021 21.98 22.02 21.50 21.96 116,914,896 +0.06(+0.30%)
Dec 16, 2021 20.92 22.06 20.92 21.90 122,957,944 +1.42(+6.95%)
Dec 15, 2021 20.58 20.69 20.34 20.48 76,530,952 -0.11(-0.54%)
Dec 14, 2021 20.68 20.99 20.55 20.59 83,608,920 -0.14(-0.67%)
Dec 13, 2021 20.97 21.06 20.58 20.73 71,597,168 -0.37(-1.75%)
Dec 10, 2021 21.22 21.29 21.01 21.09 43,333,224 -0.09(-0.44%)
Dec 09, 2021 21.27 21.31 20.95 21.19 55,813,120 -0.21(-0.99%)
Dec 08, 2021 21.26 21.76 21.22 21.40 52,970,092 +0.08(+0.39%)
Dec 07, 2021 21.52 21.58 21.21 21.32 67,565,376 -0.18(-0.86%)
Dec 06, 2021 21.79 22.11 21.45 21.50 63,974,636 -0.17(-0.77%)
Dec 03, 2021 21.26 21.73 21.16 21.67 76,385,960 +0.38(+1.78%)
Dec 02, 2021 20.58 21.48 20.58 21.29 86,637,592 +0.76(+3.69%)
Dec 01, 2021 21.24 21.42 20.52 20.53 86,952,296 -0.55(-2.63%)
Nov 30, 2021 21.83 21.87 20.83 21.09 150,794,224 -0.98(-4.44%)
Nov 29, 2021 22.40 22.41 22.03 22.06 56,768,172 -0.30(-1.36%)
Nov 26, 2021 22.22 22.46 22.18 22.37 31,772,082 -0.23(-1.02%)
Nov 24, 2021 22.78 22.83 22.56 22.60 36,471,300 -0.27(-1.17%)
Nov 23, 2021 22.80 23.08 22.80 22.87 48,210,248 +0.06(+0.24%)
Nov 22, 2021 22.26 22.96 22.23 22.81 58,380,068 +0.53(+2.36%)
Nov 19, 2021 22.46 22.48 22.13 22.29 54,645,632 -0.24(-1.07%)
Nov 18, 2021 22.75 22.56 22.53 22.53 40,646,000 -0.25(-1.10%)
Nov 17, 2021 22.75 22.83 22.68 22.78 34,937,712 +0.00(+0.00%)
Nov 16, 2021 22.90 22.99 22.75 22.78 38,219,356 -0.13(-0.56%)
Nov 15, 2021 23.06 23.14 22.85 22.90 43,554,844 -0.13(-0.56%)
Nov 12, 2021 23.04 23.16 23.01 23.03 29,617,962 +0.02(+0.08%)
Nov 11, 2021 23.08 23.18 22.98 23.02 32,873,140 -0.03(-0.12%)
Nov 10, 2021 22.80 23.04 50,915,480 +0.22(+0.97%)
Nov 09, 2021 22.92 22.94 22.70 22.82 49,087,308 -0.16(-0.68%)
Nov 08, 2021 23.14 23.21 22.84 22.98 49,980,164 -0.20(-0.88%)
Nov 05, 2021 22.95 23.38 22.93 23.18 48,140,420 +0.28(+1.21%)
Nov 04, 2021 23.21 23.32 22.66 22.90 68,273,256 -0.35(-1.51%)
Nov 03, 2021 23.20 23.39 23.19 23.26 39,354,024 -0.05(-0.20%)
Nov 02, 2021 23.46 23.53 23.21 23.30 37,445,588 -0.13(-0.55%)
Nov 01, 2021 23.51 23.52 23.51 23.43 43,596,724 +0.10(+0.44%)
Oct 29, 2021 23.43 23.57 23.23 23.33 58,696,752 -0.27(-1.14%)
Oct 28, 2021 23.21 23.68 23.17 23.60 57,501,452 +0.45(+1.96%)
Oct 27, 2021 23.45 23.53 23.13 23.14 43,284,040 -0.29(-1.22%)
Oct 26, 2021 23.67 23.41 23.43 39,399,308 -0.25(-1.05%)
Oct 25, 2021 23.49 23.70 23.39 23.68 53,709,160 +0.14(+0.59%)
Oct 22, 2021 23.79 23.83 23.52 23.54 40,203,780 -0.25(-1.05%)
Oct 21, 2021 24.12 24.28 23.64 23.79 60,405,592 -0.14(-0.58%)
Oct 20, 2021 23.65 24.10 23.61 23.93 52,282,000 +0.30(+1.25%)
Oct 19, 2021 23.51 23.64 23.33 23.63 37,861,600 +0.24(+1.03%)
Oct 18, 2021 23.61 23.69 23.35 23.39 48,899,212 -0.34(-1.44%)
Oct 15, 2021 23.73 23.96 23.69 23.74 51,570,812 +0.07(+0.31%)
Oct 14, 2021 23.43 23.84 23.37 23.66 61,349,816 +0.30(+1.26%)
Oct 13, 2021 23.35 23.51 23.10 23.37 65,847,592 -0.12(-0.51%)
Oct 12, 2021 24.03 24.04 23.42 23.49 82,993,808 -0.55(-2.30%)
Oct 11, 2021 24.65 24.72 24.04 24.04 69,865,152 -0.68(-2.76%)
Oct 08, 2021 24.99 25.05 24.71 24.72 42,227,100 -0.30(-1.18%)
Oct 07, 2021 24.94 25.15 24.91 25.02 53,484,428 +0.28(+1.12%)
Oct 06, 2021 24.70 24.77 24.44 24.74 61,599,444 -0.04(-0.15%)
Oct 05, 2021 24.73 24.90 24.61 24.78 35,520,732 +0.09(+0.37%)
Oct 04, 2021 24.68 24.87 24.54 24.69 48,260,072 +0.08(+0.33%)
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.