Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.22 20.66 20.62 10,661,654 +0.17(+0.85%)
Jan 28, 2022 20.22 20.47 19.96 20.45 4,536,048 +0.07(+0.36%)
Jan 27, 2022 21.06 21.26 20.34 20.38 7,287,176 -0.32(-1.56%)
Jan 26, 2022 20.81 21.31 20.49 20.70 7,647,936 +0.23(+1.13%)
Jan 25, 2022 20.41 20.60 20.10 20.47 10,148,509 -0.39(-1.86%)
Jan 24, 2022 20.77 20.89 19.89 20.86 11,219,297 -0.33(-1.57%)
Jan 21, 2022 21.52 21.67 21.13 21.19 6,496,099 -0.41(-1.88%)
Jan 20, 2022 21.47 22.20 21.42 21.59 8,510,059 +0.30(+1.39%)
Jan 19, 2022 20.86 21.45 20.83 21.30 6,202,156 +0.44(+2.13%)
Jan 18, 2022 21.05 21.19 20.74 20.86 4,900,052 -0.43(-2.04%)
Jan 14, 2022 21.29 0 -0.19(-0.90%)
Jan 13, 2022 21.64 21.86 21.43 21.48 3,302,614 -0.15(-0.68%)
Jan 12, 2022 21.64 21.88 21.46 21.63 3,895,721 +0.08(+0.39%)
Jan 11, 2022 21.23 21.59 21.23 21.55 4,288,839 +0.35(+1.66%)
Jan 10, 2022 21.37 21.52 20.94 21.20 7,881,953 -0.13(-0.61%)
Jan 07, 2022 21.46 21.67 21.21 21.33 5,042,615 -0.13(-0.60%)
Jan 06, 2022 21.55 21.88 21.38 21.46 6,537,929 -0.08(-0.39%)
Jan 05, 2022 22.48 22.60 21.53 21.54 6,924,280 -1.03(-4.58%)
Jan 04, 2022 22.55 22.76 22.40 22.57 4,446,454 +0.06(+0.29%)
Jan 03, 2022 22.54 22.80 22.19 22.51 2,969,152 +0.07(+0.33%)
Dec 31, 2021 22.23 22.55 22.17 22.43 2,698,236 +0.12(+0.54%)
Dec 30, 2021 22.06 22.42 21.99 22.31 3,467,633 +0.36(+1.64%)
Dec 29, 2021 21.86 22.07 21.80 21.95 2,828,249 +0.04(+0.17%)
Dec 28, 2021 21.93 22.16 21.83 21.92 2,067,476 +0.06(+0.30%)
Dec 27, 2021 21.73 21.91 21.64 21.85 3,031,296 +0.11(+0.51%)
Dec 23, 2021 21.84 21.91 21.70 21.74 4,106,018 -0.02(-0.09%)
Dec 22, 2021 21.77 21.94 21.67 21.76 3,885,353 -0.13(-0.59%)
Dec 21, 2021 21.61 22.16 21.58 21.89 5,356,102 +0.45(+2.11%)
Dec 20, 2021 21.88 21.94 20.99 21.44 6,042,915 -0.80(-3.61%)
Dec 17, 2021 22.04 22.44 21.78 22.24 6,731,174 +0.03(+0.12%)
Dec 16, 2021 22.30 22.80 22.21 22.21 4,933,312 -0.06(-0.29%)
Dec 15, 2021 21.74 22.30 21.69 22.28 3,976,293 +0.48(+2.20%)
Dec 14, 2021 21.97 22.19 21.70 21.80 5,743,492 -0.29(-1.30%)
Dec 13, 2021 22.48 22.48 21.95 22.08 5,804,520 -0.46(-2.05%)
Dec 10, 2021 22.81 22.90 22.40 22.54 3,699,049 -0.12(-0.53%)
Dec 09, 2021 22.96 23.06 22.64 22.66 4,902,970 -0.30(-1.33%)
Dec 08, 2021 22.94 23.13 22.76 22.97 3,297,325 +0.06(+0.24%)
Dec 07, 2021 22.74 23.12 22.68 22.91 4,000,709 +0.42(+1.89%)
Dec 06, 2021 22.20 22.77 22.02 22.49 6,049,631 +0.55(+2.53%)
Dec 03, 2021 22.34 22.47 21.73 21.94 6,680,840 -0.30(-1.33%)
Dec 02, 2021 21.70 22.41 21.37 22.23 5,951,797 +0.46(+2.12%)
Dec 01, 2021 21.90 22.58 21.72 21.77 9,811,329 +0.18(+0.86%)
Nov 30, 2021 21.79 22.03 21.33 21.58 11,190,183 -0.22(-1.02%)
Nov 29, 2021 22.25 22.26 21.73 21.81 4,665,267 -0.19(-0.88%)
Nov 26, 2021 22.37 22.40 21.93 22.00 2,708,081 -0.82(-3.60%)
Nov 24, 2021 22.65 23.01 22.40 22.82 4,478,752 +0.10(+0.45%)
Nov 23, 2021 23.06 23.07 22.68 22.72 2,747,759 -0.30(-1.32%)
Nov 22, 2021 22.79 23.21 22.64 23.02 4,995,416 +0.33(+1.46%)
Nov 19, 2021 22.48 22.74 22.40 22.69 4,672,443 +0.10(+0.45%)
Nov 18, 2021 22.81 22.60 22.46 22.59 3,161,412 -0.26(-1.13%)
Nov 17, 2021 22.80 22.99 22.52 22.85 4,458,286 -0.29(-1.24%)
Nov 16, 2021 23.08 23.14 22.84 23.14 2,867,381 +0.03(+0.12%)
Nov 15, 2021 23.08 23.16 22.78 23.11 3,474,342 +0.29(+1.25%)
Nov 12, 2021 22.93 22.95 22.49 22.82 4,500,035 -0.15(-0.64%)
Nov 11, 2021 22.40 23.10 22.34 22.97 8,128,024 +0.72(+3.24%)
Nov 10, 2021 21.99 22.25 3,791,049 +0.19(+0.88%)
Nov 09, 2021 22.18 22.28 21.85 22.06 5,532,537 -0.02(-0.08%)
Nov 08, 2021 23.09 23.17 21.94 22.07 7,966,767 -1.00(-4.32%)
Nov 05, 2021 23.30 23.43 23.02 23.07 7,429,286 -0.12(-0.52%)
Nov 04, 2021 23.87 23.96 22.82 23.19 6,258,110 -0.17(-0.71%)
Nov 03, 2021 23.47 23.58 23.06 23.36 6,409,722 -0.06(-0.28%)
Nov 02, 2021 23.42 23.53 23.20 23.42 5,381,986 +0.00(+0.00%)
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.