Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.44 24.82 23.83 23.89 10,618,405 -0.60(-2.46%)
Dec 30, 2021 24.40 24.89 24.31 24.50 14,063,466 -0.13(-0.52%)
Dec 29, 2021 23.76 24.96 23.47 24.62 15,543,001 +0.85(+3.57%)
Dec 28, 2021 23.39 24.42 23.30 23.78 17,955,782 +0.22(+0.93%)
Dec 27, 2021 22.86 23.84 22.84 23.56 15,380,590 +0.61(+2.67%)
Dec 23, 2021 22.91 23.14 22.53 22.95 10,739,236 +0.25(+1.09%)
Dec 22, 2021 22.61 22.99 22.19 22.70 12,027,535 +0.03(+0.12%)
Dec 21, 2021 21.71 22.78 21.69 22.67 16,704,798 +1.16(+5.39%)
Dec 20, 2021 21.88 22.11 20.96 21.51 18,005,406 -0.89(-3.99%)
Dec 17, 2021 22.09 22.86 21.54 22.41 79,252,872 +0.26(+1.15%)
Dec 16, 2021 23.06 23.14 22.03 22.15 15,373,228 -0.68(-2.96%)
Dec 15, 2021 22.86 23.22 22.17 22.83 19,204,356 -0.70(-2.99%)
Dec 14, 2021 22.63 23.76 22.53 23.53 17,716,634 +0.89(+3.95%)
Dec 13, 2021 24.13 24.23 22.13 22.64 22,481,548 -1.61(-6.66%)
Dec 10, 2021 24.13 24.43 23.28 24.25 19,123,820 -0.05(-0.19%)
Dec 09, 2021 24.79 25.24 24.29 24.30 14,762,606 -0.51(-2.05%)
Dec 08, 2021 25.29 25.57 24.61 24.80 16,260,634 -0.44(-1.76%)
Dec 07, 2021 24.98 25.70 24.70 25.25 17,631,936 +0.64(+2.58%)
Dec 06, 2021 24.64 25.55 24.35 24.61 22,820,514 +0.30(+1.23%)
Dec 03, 2021 25.28 25.52 23.69 24.31 21,105,218 -0.82(-3.25%)
Dec 02, 2021 25.01 25.52 24.19 25.13 20,556,508 +0.47(+1.91%)
Dec 01, 2021 26.48 26.78 24.48 24.66 19,203,452 -1.20(-4.63%)
Nov 30, 2021 26.84 26.95 25.16 25.86 22,149,484 -1.13(-4.20%)
Nov 29, 2021 28.18 28.33 26.34 26.99 19,914,152 -0.66(-2.39%)
Nov 26, 2021 27.60 27.92 26.87 27.65 16,318,231 -1.51(-5.16%)
Nov 24, 2021 29.57 29.67 28.20 29.16 20,263,584 -1.35(-4.43%)
Nov 23, 2021 30.39 30.65 29.64 30.51 13,021,584 -0.13(-0.41%)
Nov 22, 2021 31.84 32.52 30.22 30.64 23,953,402 -0.85(-2.71%)
Nov 19, 2021 33.71 34.21 31.39 31.49 31,015,728 -2.41(-7.12%)
Nov 18, 2021 31.73 34.06 30.32 33.90 99,886,704 +5.92(+21.17%)
Nov 17, 2021 28.78 29.13 27.59 27.98 19,406,466 -1.32(-4.49%)
Nov 16, 2021 28.24 29.45 27.87 29.29 20,231,754 +1.12(+3.99%)
Nov 15, 2021 28.12 28.54 27.59 28.17 12,613,179 +0.54(+1.94%)
Nov 12, 2021 27.93 28.17 27.32 27.63 13,976,996 -0.39(-1.39%)
Nov 11, 2021 27.32 28.54 27.27 28.02 12,987,366 +0.97(+3.59%)
Nov 10, 2021 27.60 27.05 9,469,403 -0.72(-2.58%)
Nov 09, 2021 28.26 28.63 27.45 27.77 11,276,195 -0.55(-1.95%)
Nov 08, 2021 28.70 28.99 28.10 28.32 11,365,404 -0.11(-0.38%)
Nov 05, 2021 28.37 28.92 27.84 28.43 11,076,097 +0.54(+1.95%)
Nov 04, 2021 28.20 28.80 27.57 27.89 18,830,258 +0.16(+0.59%)
Nov 03, 2021 26.31 28.80 26.13 27.72 36,425,428 +1.75(+6.74%)
Nov 02, 2021 25.43 26.06 24.92 25.97 13,808,146 +0.19(+0.74%)
Nov 01, 2021 24.39 25.88 24.93 25.78 19,477,506 +1.77(+7.37%)
Oct 29, 2021 23.67 24.14 23.45 24.01 10,667,774 +0.16(+0.68%)
Oct 28, 2021 23.34 23.98 23.34 23.85 9,237,887 +0.65(+2.82%)
Oct 27, 2021 23.92 23.95 23.13 23.20 14,336,646 -0.65(-2.74%)
Oct 26, 2021 24.54 23.85 11,861,244 -0.49(-2.01%)
Oct 25, 2021 24.24 24.93 24.24 24.34 11,645,659 +0.22(+0.90%)
Oct 22, 2021 23.94 24.26 23.61 24.12 12,867,134 +0.29(+1.22%)
Oct 21, 2021 24.18 24.71 23.57 23.83 13,802,761 -0.07(-0.30%)
Oct 20, 2021 24.05 24.70 23.77 23.91 18,668,306 -0.15(-0.64%)
Oct 19, 2021 25.20 25.24 23.95 24.06 34,965,904 -1.57(-6.12%)
Oct 18, 2021 21.88 25.77 21.85 25.63 54,206,040 +3.82(+17.51%)
Oct 15, 2021 21.30 22.05 21.16 21.81 18,766,818 +0.84(+4.02%)
Oct 14, 2021 20.57 21.40 20.36 20.97 20,417,754 +0.58(+2.85%)
Oct 13, 2021 20.73 20.77 20.15 20.39 13,733,530 -0.28(-1.36%)
Oct 12, 2021 20.26 20.67 20.00 20.67 12,701,964 +0.52(+2.57%)
Oct 11, 2021 20.68 21.03 20.07 20.15 13,024,834 -0.51(-2.46%)
Oct 08, 2021 20.45 20.70 20.28 20.66 11,689,210 +0.22(+1.07%)
Oct 07, 2021 20.71 21.00 20.27 20.44 13,749,002 -0.03(-0.13%)
Oct 06, 2021 20.01 21.02 19.30 20.47 29,802,872 +0.24(+1.17%)
Oct 05, 2021 20.86 20.92 20.06 20.23 13,855,355 -0.54(-2.58%)
Oct 04, 2021 20.71 21.21 20.65 20.77 12,675,998 +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.