Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.16 23.26 23.01 23.05 48,053,768 -0.17(-0.73%)
Dec 30, 2021 23.11 23.38 23.10 23.22 43,258,076 +0.13(+0.57%)
Dec 29, 2021 23.24 23.35 23.05 23.09 36,026,876 -0.17(-0.73%)
Dec 28, 2021 23.18 23.53 23.13 23.25 44,899,860 +0.04(+0.16%)
Dec 27, 2021 23.30 23.51 23.07 23.22 54,656,404 -0.08(-0.36%)
Dec 23, 2021 23.28 23.44 23.24 23.30 46,231,968 +0.08(+0.36%)
Dec 22, 2021 22.90 23.27 22.71 23.22 54,662,484 +0.29(+1.27%)
Dec 21, 2021 22.79 23.26 22.67 22.93 77,777,808 +0.26(+1.16%)
Dec 20, 2021 22.51 22.76 22.25 22.66 82,247,496 +0.38(+1.72%)
Dec 17, 2021 22.30 22.34 21.81 22.28 115,253,664 +0.07(+0.30%)
Dec 16, 2021 21.22 22.38 21.22 22.21 121,210,848 +1.44(+6.95%)
Dec 15, 2021 20.87 20.99 20.63 20.77 75,443,528 -0.11(-0.54%)
Dec 14, 2021 20.98 21.30 20.85 20.88 82,420,936 -0.14(-0.67%)
Dec 13, 2021 21.28 21.36 20.88 21.02 70,579,856 -0.37(-1.75%)
Dec 10, 2021 21.53 21.60 21.31 21.40 42,717,508 -0.09(-0.44%)
Dec 09, 2021 21.58 21.61 21.25 21.49 55,020,076 -0.22(-0.99%)
Dec 08, 2021 21.57 22.08 21.53 21.71 52,217,444 +0.08(+0.39%)
Dec 07, 2021 21.83 21.90 21.52 21.62 66,605,348 -0.19(-0.86%)
Dec 06, 2021 22.10 22.43 21.76 21.81 63,065,628 -0.17(-0.77%)
Dec 03, 2021 21.57 22.05 21.46 21.98 75,300,600 +0.38(+1.78%)
Dec 02, 2021 20.87 21.79 20.87 21.60 85,406,560 +0.77(+3.69%)
Dec 01, 2021 21.55 21.73 20.82 20.83 85,716,800 -0.56(-2.63%)
Nov 30, 2021 22.15 22.19 21.13 21.39 148,651,600 -0.99(-4.44%)
Nov 29, 2021 22.72 22.73 22.34 22.38 55,961,556 -0.31(-1.36%)
Nov 26, 2021 22.54 22.79 22.49 22.69 31,320,636 -0.23(-1.02%)
Nov 24, 2021 23.11 23.16 22.89 22.93 35,953,084 -0.27(-1.17%)
Nov 23, 2021 23.13 23.41 23.13 23.20 47,525,232 +0.06(+0.24%)
Nov 22, 2021 22.58 23.29 22.55 23.14 57,550,552 +0.53(+2.36%)
Nov 19, 2021 22.79 22.80 22.45 22.61 53,869,176 -0.24(-1.07%)
Nov 18, 2021 23.08 22.89 22.85 22.85 40,068,468 -0.25(-1.10%)
Nov 17, 2021 23.08 23.16 23.01 23.10 34,441,288 +0.00(+0.00%)
Nov 16, 2021 23.23 23.32 23.08 23.10 37,676,300 -0.13(-0.56%)
Nov 15, 2021 23.39 23.47 23.18 23.23 42,935,980 -0.13(-0.56%)
Nov 12, 2021 23.38 23.49 23.34 23.37 29,197,122 +0.02(+0.08%)
Nov 11, 2021 23.41 23.52 23.31 23.35 32,406,048 -0.03(-0.12%)
Nov 10, 2021 23.13 23.38 50,192,028 +0.22(+0.97%)
Nov 09, 2021 23.25 23.27 23.03 23.15 48,389,832 -0.16(-0.68%)
Nov 08, 2021 23.48 23.54 23.17 23.31 49,270,000 -0.21(-0.88%)
Nov 05, 2021 23.28 23.71 23.26 23.52 47,456,396 +0.28(+1.21%)
Nov 04, 2021 23.54 23.66 22.99 23.23 67,303,168 -0.36(-1.51%)
Nov 03, 2021 23.53 23.73 23.53 23.59 38,794,848 -0.05(-0.20%)
Nov 02, 2021 23.80 23.87 23.54 23.64 36,913,528 -0.13(-0.55%)
Nov 01, 2021 23.85 23.86 23.85 23.77 42,977,264 +0.10(+0.44%)
Oct 29, 2021 23.77 23.91 23.56 23.67 57,862,736 -0.27(-1.14%)
Oct 28, 2021 23.54 24.02 23.51 23.94 56,684,420 +0.46(+1.96%)
Oct 27, 2021 23.79 23.87 23.46 23.48 42,669,020 -0.29(-1.22%)
Oct 26, 2021 24.01 23.75 23.77 38,839,488 -0.25(-1.05%)
Oct 25, 2021 23.83 24.04 23.72 24.02 52,946,012 +0.14(+0.59%)
Oct 22, 2021 24.13 24.17 23.86 23.88 39,632,528 -0.25(-1.05%)
Oct 21, 2021 24.47 24.63 23.98 24.13 59,547,296 -0.14(-0.58%)
Oct 20, 2021 23.99 24.44 23.95 24.27 51,539,132 +0.30(+1.25%)
Oct 19, 2021 23.85 23.98 23.67 23.98 37,323,628 +0.24(+1.03%)
Oct 18, 2021 23.95 24.03 23.68 23.73 48,204,404 -0.35(-1.44%)
Oct 15, 2021 24.07 24.30 24.03 24.08 50,838,048 +0.07(+0.31%)
Oct 14, 2021 23.77 24.18 23.70 24.00 60,478,104 +0.30(+1.26%)
Oct 13, 2021 23.68 23.85 23.43 23.70 64,911,968 -0.12(-0.51%)
Oct 12, 2021 24.38 24.38 23.76 23.83 81,814,552 -0.56(-2.30%)
Oct 11, 2021 25.01 25.08 24.39 24.39 68,872,448 -0.69(-2.76%)
Oct 08, 2021 25.35 25.41 25.06 25.08 41,627,100 -0.30(-1.18%)
Oct 07, 2021 25.30 25.51 25.27 25.38 52,724,476 +0.28(+1.12%)
Oct 06, 2021 25.05 25.12 24.79 25.10 60,724,180 -0.04(-0.15%)
Oct 05, 2021 25.09 25.26 24.97 25.14 35,016,020 +0.09(+0.37%)
Oct 04, 2021 25.04 25.23 24.90 25.04 47,574,348 +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.