Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.35 20.62 20.28 20.50 223,588 +0.15(+0.75%)
Dec 30, 2021 20.28 20.49 20.11 20.35 259,747 +0.13(+0.62%)
Dec 29, 2021 19.96 20.23 19.79 20.23 173,796 +0.25(+1.25%)
Dec 28, 2021 19.74 19.98 19.68 19.98 222,702 +0.22(+1.13%)
Dec 27, 2021 19.44 19.75 19.39 19.75 328,832 +0.34(+1.75%)
Dec 23, 2021 19.66 19.72 19.30 19.41 239,145 -0.13(-0.69%)
Dec 22, 2021 19.19 19.60 19.19 19.55 373,126 +0.39(+2.01%)
Dec 21, 2021 19.15 19.38 19.07 19.16 264,562 +0.20(+1.04%)
Dec 20, 2021 19.25 19.25 18.71 18.96 281,100 -0.48(-2.49%)
Dec 17, 2021 19.32 19.61 19.20 19.45 505,866 +0.03(+0.14%)
Dec 16, 2021 19.53 19.66 19.11 19.42 369,916 +0.09(+0.46%)
Dec 15, 2021 19.14 19.37 18.65 19.33 290,540 +0.21(+1.08%)
Dec 14, 2021 19.30 19.43 18.99 19.13 238,846 -0.11(-0.56%)
Dec 13, 2021 19.16 19.38 19.07 19.23 228,267 -0.13(-0.65%)
Dec 10, 2021 19.47 19.47 19.09 19.36 256,119 -0.01(-0.05%)
Dec 09, 2021 19.89 19.89 19.31 19.37 333,203 -0.59(-2.96%)
Dec 08, 2021 19.61 19.96 19.57 19.96 282,859 +0.35(+1.78%)
Dec 07, 2021 19.82 19.96 19.52 19.61 292,469 -0.06(-0.32%)
Dec 06, 2021 19.24 19.93 19.22 19.67 241,963 +0.45(+2.33%)
Dec 03, 2021 19.54 19.54 19.13 19.22 325,626 -0.23(-1.20%)
Dec 02, 2021 18.53 19.51 18.50 19.46 416,083 +0.90(+4.87%)
Dec 01, 2021 19.44 19.54 18.49 18.55 394,927 -0.56(-2.91%)
Nov 30, 2021 19.22 19.34 19.02 19.11 348,240 -0.31(-1.61%)
Nov 29, 2021 19.47 19.47 19.09 19.42 421,471 +0.07(+0.37%)
Nov 26, 2021 19.75 19.75 19.03 19.35 171,387 -0.80(-3.96%)
Nov 24, 2021 19.97 20.24 19.89 20.15 203,835 +0.15(+0.75%)
Nov 23, 2021 20.26 20.28 19.95 20.00 282,775 -0.20(-0.97%)
Nov 22, 2021 20.50 20.50 19.94 20.19 296,827 -0.27(-1.34%)
Nov 19, 2021 20.57 20.81 20.47 20.47 121,061 -0.20(-0.94%)
Nov 18, 2021 20.90 20.90 20.55 20.66 269,960 -0.29(-1.40%)
Nov 17, 2021 20.97 20.98 20.41 20.96 213,867 -0.09(-0.42%)
Nov 16, 2021 21.12 21.16 20.87 21.05 231,708 -0.10(-0.46%)
Nov 15, 2021 20.93 21.14 20.82 21.14 140,763 +0.18(+0.85%)
Nov 12, 2021 21.32 21.37 20.91 20.97 150,877 -0.36(-1.71%)
Nov 11, 2021 21.20 21.37 21.07 21.33 361,337 +0.21(+1.01%)
Nov 10, 2021 21.18 21.12 316,904 -0.05(-0.25%)
Nov 09, 2021 21.16 21.27 21.07 21.17 196,252 +0.08(+0.38%)
Nov 08, 2021 21.29 21.29 20.94 21.09 269,829 -0.12(-0.54%)
Nov 05, 2021 21.47 21.64 21.20 21.20 262,234 -0.07(-0.33%)
Nov 04, 2021 21.44 21.53 20.99 21.28 236,543 +0.02(+0.08%)
Nov 03, 2021 21.34 21.52 21.16 21.26 268,898 -0.04(-0.21%)
Nov 02, 2021 22.02 22.02 21.15 21.30 442,670 -0.65(-2.95%)
Nov 01, 2021 21.60 22.05 21.64 21.95 387,595 +0.44(+2.06%)
Oct 29, 2021 22.18 22.40 21.42 21.51 916,471 -1.12(-4.94%)
Oct 28, 2021 22.07 22.71 22.00 22.62 347,952 +0.56(+2.53%)
Oct 27, 2021 22.23 22.33 21.99 22.07 129,702 -0.18(-0.80%)
Oct 26, 2021 22.25 22.37 22.24 271,623 +0.04(+0.20%)
Oct 25, 2021 22.21 22.42 22.16 22.20 372,198 -0.12(-0.52%)
Oct 22, 2021 22.07 22.41 21.98 22.31 281,426 +0.37(+1.70%)
Oct 21, 2021 21.90 22.30 21.75 21.94 328,951 +0.12(+0.57%)
Oct 20, 2021 21.57 21.84 21.48 21.82 160,752 +0.33(+1.53%)
Oct 19, 2021 21.70 21.70 21.37 21.49 158,254 -0.16(-0.74%)
Oct 18, 2021 21.38 21.85 21.28 21.65 195,676 +0.06(+0.29%)
Oct 15, 2021 21.75 21.85 21.44 21.59 170,235 +0.04(+0.16%)
Oct 14, 2021 21.44 21.68 21.40 21.55 167,054 +0.10(+0.45%)
Oct 13, 2021 21.42 21.64 21.39 21.45 310,723 -0.04(-0.16%)
Oct 12, 2021 21.22 21.50 21.11 21.49 186,369 +0.27(+1.25%)
Oct 11, 2021 20.81 21.25 20.73 21.22 176,070 +0.35(+1.70%)
Oct 08, 2021 21.22 21.28 20.87 20.87 142,352 -0.50(-2.33%)
Oct 07, 2021 21.42 21.72 21.33 21.36 141,354 +0.00(+0.00%)
Oct 06, 2021 20.81 21.44 20.80 21.36 399,485 +0.38(+1.82%)
Oct 05, 2021 21.41 21.60 20.93 20.98 265,143 -0.45(-2.11%)
Oct 04, 2021 21.48 21.59 21.26 21.44 162,901 +0.04(+0.17%)
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.