Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.91 20.08 19.88 19.93 3,942,055 -0.05(-0.26%)
Dec 30, 2021 20.17 20.30 19.97 19.98 3,634,092 -0.09(-0.47%)
Dec 29, 2021 20.06 20.21 19.91 20.08 4,255,712 +0.09(+0.47%)
Dec 28, 2021 19.77 20.07 19.77 19.98 4,600,055 +0.09(+0.43%)
Dec 27, 2021 19.72 19.90 19.42 19.90 4,688,669 +0.30(+1.54%)
Dec 23, 2021 19.67 19.85 19.53 19.60 5,629,807 +0.07(+0.35%)
Dec 22, 2021 19.48 19.66 19.42 19.53 5,509,936 -0.03(-0.13%)
Dec 21, 2021 19.28 19.64 19.27 19.55 7,731,286 +0.53(+2.81%)
Dec 20, 2021 19.12 19.15 18.66 19.02 12,596,566 -0.38(-1.95%)
Dec 17, 2021 19.95 20.04 19.37 19.40 22,955,186 -0.70(-3.47%)
Dec 16, 2021 20.16 20.58 19.96 20.10 9,958,402 +0.18(+0.91%)
Dec 15, 2021 20.43 20.43 19.66 19.91 13,540,216 +0.30(+1.54%)
Dec 14, 2021 19.41 19.84 19.35 19.61 8,870,124 +0.27(+1.38%)
Dec 13, 2021 19.74 19.78 19.33 19.35 10,362,738 -0.48(-2.43%)
Dec 10, 2021 19.97 19.99 19.58 19.83 6,007,887 +0.02(+0.09%)
Dec 09, 2021 19.80 20.01 19.64 19.81 6,743,043 -0.09(-0.48%)
Dec 08, 2021 20.01 20.22 19.91 19.91 7,284,558 -0.09(-0.47%)
Dec 07, 2021 19.99 20.30 19.91 20.00 10,165,427 +0.13(+0.65%)
Dec 06, 2021 19.68 20.13 19.53 19.87 9,812,274 +0.56(+2.90%)
Dec 03, 2021 19.72 19.83 19.13 19.31 11,349,125 -0.36(-1.84%)
Dec 02, 2021 19.23 19.81 19.07 19.67 9,356,587 +0.66(+3.49%)
Dec 01, 2021 19.74 19.85 18.99 19.01 9,885,098 -0.33(-1.69%)
Nov 30, 2021 19.40 19.42 19.20 19.34 18,712,306 -0.34(-1.71%)
Nov 29, 2021 19.96 20.04 19.44 19.67 8,908,133 +0.11(+0.55%)
Nov 26, 2021 19.82 19.82 19.17 19.57 9,900,430 -0.91(-4.42%)
Nov 24, 2021 20.49 20.66 20.36 20.47 5,984,743 -0.01(-0.04%)
Nov 23, 2021 20.38 20.53 20.23 20.48 5,728,963 +0.29(+1.44%)
Nov 22, 2021 20.27 20.54 19.99 20.19 7,244,544 +0.22(+1.11%)
Nov 19, 2021 19.93 20.18 19.70 19.97 8,831,925 -0.26(-1.27%)
Nov 18, 2021 20.26 20.27 20.19 20.22 6,764,232 -0.03(-0.17%)
Nov 17, 2021 20.42 20.49 20.15 20.26 4,720,196 -0.18(-0.88%)
Nov 16, 2021 20.47 20.57 20.33 20.44 4,786,282 +0.00(+0.00%)
Nov 15, 2021 20.68 20.71 20.33 20.44 8,547,532 -0.15(-0.71%)
Nov 12, 2021 20.63 20.81 20.41 20.58 7,597,834 -0.09(-0.45%)
Nov 11, 2021 20.39 20.81 20.39 20.68 7,934,313 +0.26(+1.26%)
Nov 10, 2021 20.30 20.42 8,180,056 +0.16(+0.80%)
Nov 09, 2021 20.02 20.28 19.96 20.26 7,744,552 +0.01(+0.04%)
Nov 08, 2021 20.35 20.49 20.08 20.25 8,157,626 +0.02(+0.08%)
Nov 05, 2021 20.33 20.45 20.10 20.23 5,955,783 +0.13(+0.64%)
Nov 04, 2021 20.39 20.45 19.89 20.10 7,206,893 -0.36(-1.75%)
Nov 03, 2021 19.98 20.58 19.92 20.46 7,664,160 +0.36(+1.78%)
Nov 02, 2021 20.12 20.25 20.04 20.10 5,791,845 -0.07(-0.34%)
Nov 01, 2021 20.09 20.21 20.11 20.17 4,600,521 +0.29(+1.46%)
Oct 29, 2021 20.10 20.11 19.86 19.88 6,108,069 -0.20(-0.98%)
Oct 28, 2021 19.97 20.12 19.92 20.08 5,722,020 +0.18(+0.90%)
Oct 27, 2021 20.29 20.43 19.89 19.90 8,729,544 -0.51(-2.51%)
Oct 26, 2021 20.61 20.41 7,056,822 -0.15(-0.75%)
Oct 25, 2021 20.65 20.69 20.48 20.57 6,466,894 +0.03(+0.12%)
Oct 22, 2021 20.51 20.76 20.45 20.54 9,066,271 +0.22(+1.09%)
Oct 21, 2021 20.51 20.99 20.14 20.32 11,579,944 +0.05(+0.25%)
Oct 20, 2021 19.70 20.31 19.66 20.27 12,405,282 +0.44(+2.24%)
Oct 19, 2021 19.78 19.86 19.61 19.82 8,123,390 +0.14(+0.69%)
Oct 18, 2021 19.65 19.94 19.65 19.68 7,951,667 +0.02(+0.09%)
Oct 15, 2021 20.06 20.12 19.57 19.67 11,019,454 -0.16(-0.82%)
Oct 14, 2021 19.64 19.86 19.44 19.83 10,478,757 +0.45(+2.34%)
Oct 13, 2021 19.39 19.50 18.93 19.38 8,955,514 -0.15(-0.74%)
Oct 12, 2021 19.45 19.66 19.35 19.52 8,123,101 +0.00(+0.00%)
Oct 11, 2021 19.78 19.90 19.50 19.52 6,648,009 -0.10(-0.52%)
Oct 08, 2021 19.34 19.71 19.30 19.63 14,639,170 +0.23(+1.19%)
Oct 07, 2021 19.49 19.65 19.23 19.39 11,807,166 +0.06(+0.31%)
Oct 06, 2021 19.22 19.37 18.91 19.33 9,091,049 -0.06(-0.31%)
Oct 05, 2021 19.33 19.55 19.12 19.39 8,220,586 +0.25(+1.29%)
Oct 04, 2021 19.11 19.51 19.04 19.15 9,634,579 +0.06(+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.