Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.93 20.10 19.90 19.95 3,938,431 -0.05(-0.26%)
Dec 30, 2021 20.19 20.32 19.98 20.00 3,630,750 -0.09(-0.47%)
Dec 29, 2021 20.08 20.23 19.92 20.10 4,251,799 +0.09(+0.47%)
Dec 28, 2021 19.79 20.08 19.79 20.00 4,595,826 +0.09(+0.43%)
Dec 27, 2021 19.74 19.92 19.44 19.92 4,684,358 +0.30(+1.54%)
Dec 23, 2021 19.69 19.87 19.54 19.61 5,624,631 +0.07(+0.35%)
Dec 22, 2021 19.50 19.67 19.44 19.54 5,504,870 -0.03(-0.13%)
Dec 21, 2021 19.29 19.66 19.29 19.57 7,724,177 +0.53(+2.81%)
Dec 20, 2021 19.14 19.17 18.68 19.04 12,584,984 -0.38(-1.95%)
Dec 17, 2021 19.97 20.05 19.39 19.42 22,934,080 -0.70(-3.47%)
Dec 16, 2021 20.18 20.60 19.98 20.11 9,949,246 +0.18(+0.91%)
Dec 15, 2021 20.45 20.45 19.67 19.93 13,527,767 +0.30(+1.54%)
Dec 14, 2021 19.43 19.86 19.37 19.63 8,861,968 +0.27(+1.38%)
Dec 13, 2021 19.76 19.79 19.35 19.36 10,353,210 -0.48(-2.43%)
Dec 10, 2021 19.98 20.01 19.60 19.85 6,002,364 +0.02(+0.09%)
Dec 09, 2021 19.82 20.03 19.66 19.83 6,736,843 -0.09(-0.48%)
Dec 08, 2021 20.03 20.23 19.92 19.92 7,277,860 -0.09(-0.47%)
Dec 07, 2021 20.01 20.32 19.92 20.02 10,156,080 +0.13(+0.65%)
Dec 06, 2021 19.70 20.15 19.54 19.89 9,803,252 +0.56(+2.90%)
Dec 03, 2021 19.74 19.85 19.15 19.33 11,338,690 -0.36(-1.84%)
Dec 02, 2021 19.24 19.83 19.09 19.69 9,347,984 +0.66(+3.49%)
Dec 01, 2021 19.76 19.86 19.01 19.03 9,876,009 -0.33(-1.69%)
Nov 30, 2021 19.42 19.44 19.22 19.35 18,695,102 -0.34(-1.71%)
Nov 29, 2021 19.98 20.06 19.46 19.69 8,899,942 +0.11(+0.55%)
Nov 26, 2021 19.84 19.84 19.19 19.58 9,891,329 -0.91(-4.42%)
Nov 24, 2021 20.51 20.68 20.38 20.49 5,979,241 -0.01(-0.04%)
Nov 23, 2021 20.40 20.55 20.25 20.50 5,723,697 +0.29(+1.44%)
Nov 22, 2021 20.28 20.55 20.01 20.21 7,237,883 +0.22(+1.11%)
Nov 19, 2021 19.95 20.20 19.72 19.99 8,823,806 -0.26(-1.27%)
Nov 18, 2021 20.28 20.28 20.21 20.24 6,758,013 -0.03(-0.17%)
Nov 17, 2021 20.44 20.51 20.17 20.28 4,715,857 -0.18(-0.88%)
Nov 16, 2021 20.49 20.59 20.34 20.46 4,781,882 +0.00(+0.00%)
Nov 15, 2021 20.70 20.73 20.34 20.46 8,539,674 -0.15(-0.71%)
Nov 12, 2021 20.65 20.83 20.43 20.60 7,590,849 -0.09(-0.45%)
Nov 11, 2021 20.40 20.83 20.40 20.70 7,927,019 +0.26(+1.25%)
Nov 10, 2021 20.32 20.44 8,172,536 +0.16(+0.80%)
Nov 09, 2021 20.04 20.30 19.97 20.28 7,737,432 +0.01(+0.04%)
Nov 08, 2021 20.37 20.51 20.10 20.27 8,150,126 +0.02(+0.08%)
Nov 05, 2021 20.35 20.46 20.11 20.25 5,950,308 +0.13(+0.64%)
Nov 04, 2021 20.41 20.46 19.91 20.12 7,200,268 -0.36(-1.75%)
Nov 03, 2021 20.00 20.60 19.93 20.48 7,657,114 +0.36(+1.78%)
Nov 02, 2021 20.14 20.27 20.05 20.12 5,786,520 -0.07(-0.34%)
Nov 01, 2021 20.11 20.23 20.13 20.19 4,596,291 +0.29(+1.46%)
Oct 29, 2021 20.12 20.13 19.88 19.90 6,102,454 -0.20(-0.98%)
Oct 28, 2021 19.99 20.14 19.94 20.10 5,716,760 +0.18(+0.90%)
Oct 27, 2021 20.31 20.45 19.91 19.92 8,721,519 -0.51(-2.51%)
Oct 26, 2021 20.63 20.43 7,050,335 -0.15(-0.75%)
Oct 25, 2021 20.67 20.71 20.50 20.58 6,460,948 +0.03(+0.13%)
Oct 22, 2021 20.52 20.78 20.46 20.56 9,057,936 +0.22(+1.09%)
Oct 21, 2021 20.52 21.01 20.16 20.34 11,569,298 +0.05(+0.25%)
Oct 20, 2021 19.72 20.33 19.68 20.28 12,393,877 +0.44(+2.24%)
Oct 19, 2021 19.80 19.87 19.63 19.84 8,115,922 +0.14(+0.69%)
Oct 18, 2021 19.67 19.96 19.67 19.70 7,944,357 +0.02(+0.09%)
Oct 15, 2021 20.08 20.14 19.58 19.69 11,009,323 -0.16(-0.82%)
Oct 14, 2021 19.66 19.87 19.46 19.85 10,469,123 +0.45(+2.34%)
Oct 13, 2021 19.40 19.52 18.95 19.40 8,947,281 -0.15(-0.74%)
Oct 12, 2021 19.46 19.68 19.37 19.54 8,115,634 +0.00(+0.00%)
Oct 11, 2021 19.80 19.92 19.52 19.54 6,641,897 -0.10(-0.52%)
Oct 08, 2021 19.36 19.73 19.31 19.64 14,625,712 +0.23(+1.19%)
Oct 07, 2021 19.51 19.66 19.25 19.41 11,796,311 +0.06(+0.31%)
Oct 06, 2021 19.24 19.39 18.92 19.35 9,082,691 -0.06(-0.31%)
Oct 05, 2021 19.34 19.57 19.13 19.41 8,213,028 +0.25(+1.29%)
Oct 04, 2021 19.13 19.52 19.06 19.16 9,625,722 +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.