Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.67 25.05 24.05 24.12 10,521,382 -0.61(-2.46%)
Dec 30, 2021 24.62 25.12 24.54 24.72 13,934,964 -0.13(-0.52%)
Dec 29, 2021 23.98 25.19 23.69 24.85 15,400,981 +0.86(+3.57%)
Dec 28, 2021 23.61 24.65 23.52 24.00 17,791,716 +0.22(+0.93%)
Dec 27, 2021 23.07 24.06 23.05 23.77 15,240,054 +0.62(+2.67%)
Dec 23, 2021 23.12 23.35 22.73 23.16 10,641,109 +0.25(+1.09%)
Dec 22, 2021 22.82 23.20 22.39 22.91 11,917,636 +0.03(+0.12%)
Dec 21, 2021 21.91 22.99 21.89 22.88 16,552,161 +1.17(+5.39%)
Dec 20, 2021 22.08 22.32 21.15 21.71 17,840,886 -0.90(-3.99%)
Dec 17, 2021 22.29 23.07 21.74 22.61 78,528,720 +0.26(+1.15%)
Dec 16, 2021 23.28 23.35 22.24 22.36 15,232,758 -0.68(-2.96%)
Dec 15, 2021 23.07 23.43 22.37 23.04 19,028,880 -0.71(-2.99%)
Dec 14, 2021 22.83 23.98 22.73 23.75 17,554,754 +0.90(+3.95%)
Dec 13, 2021 24.35 24.46 22.33 22.84 22,276,128 -1.63(-6.66%)
Dec 10, 2021 24.35 24.66 23.49 24.47 18,949,080 -0.05(-0.19%)
Dec 09, 2021 25.02 25.47 24.51 24.52 14,627,716 -0.51(-2.05%)
Dec 08, 2021 25.53 25.80 24.84 25.03 16,112,056 -0.45(-1.76%)
Dec 07, 2021 25.22 25.94 24.93 25.48 17,470,828 +0.64(+2.58%)
Dec 06, 2021 24.87 25.78 24.57 24.84 22,611,998 +0.30(+1.23%)
Dec 03, 2021 25.52 25.76 23.91 24.54 20,912,374 -0.82(-3.25%)
Dec 02, 2021 25.24 25.76 24.41 25.36 20,368,678 +0.48(+1.91%)
Dec 01, 2021 26.73 27.03 24.70 24.89 19,027,984 -1.21(-4.63%)
Nov 30, 2021 27.09 27.20 25.39 26.09 21,947,098 -1.14(-4.20%)
Nov 29, 2021 28.44 28.59 26.58 27.24 19,732,192 -0.67(-2.39%)
Nov 26, 2021 27.85 28.18 27.12 27.91 16,169,126 -1.52(-5.16%)
Nov 24, 2021 29.84 29.94 28.46 29.43 20,078,430 -1.36(-4.43%)
Nov 23, 2021 30.67 30.93 29.91 30.79 12,902,602 -0.13(-0.41%)
Nov 22, 2021 32.14 32.82 30.50 30.92 23,734,534 -0.86(-2.71%)
Nov 19, 2021 34.02 34.53 31.68 31.78 30,732,328 -2.44(-7.12%)
Nov 18, 2021 32.02 34.37 30.60 34.22 98,974,008 +5.98(+21.17%)
Nov 17, 2021 29.04 29.40 27.84 28.24 19,229,144 -1.33(-4.49%)
Nov 16, 2021 28.50 29.72 28.13 29.56 20,046,892 +1.14(+3.99%)
Nov 15, 2021 28.38 28.80 27.84 28.43 12,497,929 +0.54(+1.94%)
Nov 12, 2021 28.19 28.43 27.57 27.89 13,849,285 -0.39(-1.39%)
Nov 11, 2021 27.57 28.80 27.52 28.28 12,868,697 +0.98(+3.59%)
Nov 10, 2021 27.85 27.30 9,382,879 -0.72(-2.58%)
Nov 09, 2021 28.52 28.90 27.71 28.03 11,173,162 -0.56(-1.95%)
Nov 08, 2021 28.97 29.26 28.36 28.58 11,261,555 -0.11(-0.38%)
Nov 05, 2021 28.63 29.19 28.10 28.69 10,974,891 +0.55(+1.95%)
Nov 04, 2021 28.46 29.06 27.82 28.15 18,658,200 +0.16(+0.59%)
Nov 03, 2021 26.55 29.07 26.37 27.98 36,092,596 +1.77(+6.74%)
Nov 02, 2021 25.66 26.30 25.15 26.21 13,681,977 +0.19(+0.74%)
Nov 01, 2021 24.61 26.12 25.16 26.02 19,299,534 +1.79(+7.37%)
Oct 29, 2021 23.89 24.36 23.67 24.24 10,570,299 +0.16(+0.68%)
Oct 28, 2021 23.56 24.20 23.56 24.07 9,153,478 +0.66(+2.82%)
Oct 27, 2021 24.14 24.17 23.34 23.41 14,205,648 -0.66(-2.74%)
Oct 26, 2021 24.77 24.07 11,752,864 -0.49(-2.01%)
Oct 25, 2021 24.46 25.16 24.46 24.57 11,539,250 +0.22(+0.90%)
Oct 22, 2021 24.16 24.48 23.83 24.35 12,749,564 +0.29(+1.22%)
Oct 21, 2021 24.40 24.94 23.79 24.05 13,676,642 -0.07(-0.30%)
Oct 20, 2021 24.27 24.93 23.99 24.13 18,497,728 -0.16(-0.64%)
Oct 19, 2021 25.44 25.47 24.17 24.28 34,646,412 -1.58(-6.12%)
Oct 18, 2021 22.08 26.01 22.05 25.87 53,710,744 +3.85(+17.51%)
Oct 15, 2021 21.50 22.25 21.35 22.01 18,595,340 +0.85(+4.02%)
Oct 14, 2021 20.76 21.60 20.55 21.16 20,231,190 +0.59(+2.85%)
Oct 13, 2021 20.92 20.96 20.34 20.57 13,608,043 -0.28(-1.36%)
Oct 12, 2021 20.45 20.86 20.18 20.86 12,585,903 +0.52(+2.57%)
Oct 11, 2021 20.88 21.23 20.25 20.34 12,905,823 -0.51(-2.46%)
Oct 08, 2021 20.64 20.89 20.46 20.85 11,582,402 +0.22(+1.07%)
Oct 07, 2021 20.90 21.19 20.45 20.63 13,623,373 -0.03(-0.13%)
Oct 06, 2021 20.20 21.21 19.47 20.66 29,530,556 +0.24(+1.17%)
Oct 05, 2021 21.05 21.11 20.24 20.42 13,728,755 -0.54(-2.58%)
Oct 04, 2021 20.90 21.41 20.84 20.96 12,560,174 +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.