Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.23 22.41 22.19 22.24 3,532,205 -0.06(-0.26%)
Dec 30, 2021 22.51 22.66 22.28 22.30 3,256,260 -0.11(-0.47%)
Dec 29, 2021 22.39 22.55 22.22 22.41 3,813,251 +0.11(+0.47%)
Dec 28, 2021 22.06 22.39 22.06 22.30 4,121,793 +0.10(+0.43%)
Dec 27, 2021 22.01 22.21 21.68 22.21 4,201,194 +0.34(+1.54%)
Dec 23, 2021 21.96 22.15 21.79 21.87 5,044,483 +0.08(+0.35%)
Dec 22, 2021 21.74 21.94 21.68 21.79 4,937,075 -0.03(-0.13%)
Dec 21, 2021 21.51 21.92 21.50 21.82 6,927,474 +0.60(+2.81%)
Dec 20, 2021 21.34 21.37 20.83 21.22 11,286,917 -0.42(-1.95%)
Dec 17, 2021 22.26 22.36 21.61 21.65 20,568,564 -0.78(-3.47%)
Dec 16, 2021 22.50 22.97 22.27 22.43 8,923,040 +0.20(+0.91%)
Dec 15, 2021 22.80 22.80 21.94 22.23 12,132,457 +0.34(+1.54%)
Dec 14, 2021 21.67 22.14 21.60 21.89 7,947,908 +0.30(+1.38%)
Dec 13, 2021 22.03 22.07 21.57 21.59 9,285,337 -0.54(-2.43%)
Dec 10, 2021 22.28 22.31 21.85 22.13 5,383,255 +0.02(+0.09%)
Dec 09, 2021 22.10 22.33 21.92 22.11 6,041,978 -0.11(-0.48%)
Dec 08, 2021 22.33 22.56 22.22 22.22 6,527,192 -0.11(-0.47%)
Dec 07, 2021 22.31 22.65 22.22 22.32 9,108,540 +0.14(+0.65%)
Dec 06, 2021 21.97 22.47 21.79 22.18 8,792,104 +0.63(+2.90%)
Dec 03, 2021 22.01 22.13 21.35 21.55 10,169,171 -0.40(-1.84%)
Dec 02, 2021 21.46 22.11 21.28 21.96 8,383,794 +0.74(+3.49%)
Dec 01, 2021 22.03 22.15 21.20 21.22 8,857,357 -0.37(-1.69%)
Nov 30, 2021 21.65 21.68 21.43 21.58 16,766,812 -0.38(-1.71%)
Nov 29, 2021 22.27 22.37 21.70 21.96 7,981,965 +0.12(+0.55%)
Nov 26, 2021 22.12 22.12 21.40 21.84 8,871,097 -1.01(-4.42%)
Nov 24, 2021 22.87 23.06 22.72 22.85 5,362,518 -0.01(-0.04%)
Nov 23, 2021 22.74 22.91 22.58 22.86 5,133,331 +0.32(+1.44%)
Nov 22, 2021 22.62 22.92 22.31 22.53 6,491,339 +0.25(+1.11%)
Nov 19, 2021 22.25 22.52 21.98 22.28 7,913,682 -0.29(-1.27%)
Nov 18, 2021 22.61 22.62 22.53 22.57 6,060,964 -0.04(-0.17%)
Nov 17, 2021 22.79 22.87 22.49 22.61 4,229,444 -0.20(-0.88%)
Nov 16, 2021 22.85 22.96 22.68 22.81 4,288,659 +0.00(+0.00%)
Nov 15, 2021 23.08 23.11 22.68 22.81 7,658,857 -0.16(-0.71%)
Nov 12, 2021 23.03 23.23 22.78 22.97 6,807,898 -0.10(-0.45%)
Nov 11, 2021 22.75 23.23 22.75 23.08 7,109,394 +0.29(+1.26%)
Nov 10, 2021 22.66 22.79 7,329,587 +0.18(+0.80%)
Nov 09, 2021 22.34 22.64 22.27 22.61 6,939,362 +0.01(+0.04%)
Nov 08, 2021 22.71 22.87 22.41 22.60 7,309,489 +0.02(+0.08%)
Nov 05, 2021 22.69 22.82 22.43 22.58 5,336,569 +0.14(+0.64%)
Nov 04, 2021 22.76 22.82 22.20 22.44 6,457,603 -0.40(-1.75%)
Nov 03, 2021 22.30 22.97 22.23 22.84 6,867,329 +0.40(+1.79%)
Nov 02, 2021 22.46 22.60 22.36 22.44 5,189,675 -0.08(-0.34%)
Nov 01, 2021 22.42 22.56 22.45 22.51 4,122,211 +0.32(+1.46%)
Oct 29, 2021 22.44 22.45 22.17 22.19 5,473,022 -0.22(-0.98%)
Oct 28, 2021 22.28 22.46 22.23 22.41 5,127,110 +0.20(+0.90%)
Oct 27, 2021 22.65 22.80 22.20 22.21 7,821,946 -0.57(-2.51%)
Oct 26, 2021 23.00 22.78 6,323,135 -0.17(-0.75%)
Oct 25, 2021 23.05 23.09 22.86 22.95 5,794,540 +0.03(+0.12%)
Oct 22, 2021 22.88 23.17 22.82 22.92 8,123,663 +0.25(+1.09%)
Oct 21, 2021 22.88 23.42 22.48 22.67 10,375,994 +0.06(+0.25%)
Oct 20, 2021 21.99 22.67 21.94 22.62 11,115,523 +0.50(+2.24%)
Oct 19, 2021 22.07 22.16 21.89 22.12 7,278,813 +0.15(+0.69%)
Oct 18, 2021 21.93 22.25 21.93 21.97 7,124,943 +0.02(+0.09%)
Oct 15, 2021 22.39 22.45 21.84 21.95 9,873,777 -0.18(-0.82%)
Oct 14, 2021 21.92 22.16 21.69 22.13 9,389,295 +0.51(+2.34%)
Oct 13, 2021 21.64 21.76 21.13 21.63 8,024,422 -0.16(-0.74%)
Oct 12, 2021 21.70 21.94 21.59 21.79 7,278,554 +0.00(+0.00%)
Oct 11, 2021 22.07 22.21 21.76 21.79 5,956,825 -0.11(-0.52%)
Oct 08, 2021 21.59 22.00 21.54 21.90 13,117,156 +0.26(+1.19%)
Oct 07, 2021 21.75 21.93 21.46 21.64 10,579,592 +0.07(+0.31%)
Oct 06, 2021 21.45 21.62 21.10 21.58 8,145,865 -0.07(-0.31%)
Oct 05, 2021 21.57 21.82 21.34 21.64 7,365,903 +0.28(+1.29%)
Oct 04, 2021 21.33 21.77 21.25 21.37 8,632,886 +0.07(+0.31%)
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.