Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.03 20.46 20.42 10,767,187 +0.17(+0.85%)
Jan 28, 2022 20.02 20.27 19.76 20.25 4,580,948 +0.07(+0.36%)
Jan 27, 2022 20.85 21.05 20.14 20.18 7,359,307 -0.32(-1.56%)
Jan 26, 2022 20.61 21.10 20.29 20.50 7,723,638 +0.23(+1.13%)
Jan 25, 2022 20.21 20.40 19.90 20.27 10,248,963 -0.38(-1.86%)
Jan 24, 2022 20.57 20.69 19.69 20.65 11,330,349 -0.33(-1.57%)
Jan 21, 2022 21.31 21.46 20.92 20.98 6,560,399 -0.40(-1.88%)
Jan 20, 2022 21.26 21.99 21.21 21.38 8,594,294 +0.29(+1.39%)
Jan 19, 2022 20.66 21.24 20.63 21.09 6,263,548 +0.44(+2.12%)
Jan 18, 2022 20.84 20.98 20.53 20.65 4,948,555 -0.43(-2.04%)
Jan 14, 2022 21.08 0 -0.19(-0.90%)
Jan 13, 2022 21.43 21.65 21.22 21.27 3,335,304 -0.15(-0.68%)
Jan 12, 2022 21.43 21.67 21.25 21.42 3,934,282 +0.08(+0.39%)
Jan 11, 2022 21.03 21.38 21.03 21.34 4,331,291 +0.35(+1.66%)
Jan 10, 2022 21.16 21.31 20.73 20.99 7,959,971 -0.13(-0.61%)
Jan 07, 2022 21.25 21.46 21.00 21.12 5,092,528 -0.13(-0.60%)
Jan 06, 2022 21.34 21.67 21.17 21.25 6,602,643 -0.08(-0.39%)
Jan 05, 2022 22.26 22.37 21.32 21.33 6,992,819 -1.02(-4.58%)
Jan 04, 2022 22.33 22.54 22.18 22.35 4,490,467 +0.06(+0.29%)
Jan 03, 2022 22.31 22.58 21.98 22.29 2,998,542 +0.07(+0.33%)
Dec 31, 2021 22.01 22.33 21.95 22.21 2,724,944 +0.12(+0.54%)
Dec 30, 2021 21.85 22.20 21.78 22.10 3,501,957 +0.36(+1.64%)
Dec 29, 2021 21.65 21.86 21.59 21.74 2,856,244 +0.04(+0.17%)
Dec 28, 2021 21.71 21.94 21.62 21.70 2,087,941 +0.06(+0.30%)
Dec 27, 2021 21.52 21.70 21.43 21.64 3,061,301 +0.11(+0.51%)
Dec 23, 2021 21.63 21.69 21.49 21.53 4,146,661 -0.02(-0.08%)
Dec 22, 2021 21.56 21.72 21.46 21.55 3,923,812 -0.13(-0.59%)
Dec 21, 2021 21.40 21.94 21.37 21.67 5,409,118 +0.45(+2.11%)
Dec 20, 2021 21.67 21.72 20.79 21.23 6,102,730 -0.80(-3.61%)
Dec 17, 2021 21.82 22.22 21.57 22.02 6,797,801 +0.03(+0.12%)
Dec 16, 2021 22.08 22.58 21.99 21.99 4,982,144 -0.06(-0.29%)
Dec 15, 2021 21.53 22.09 21.47 22.06 4,015,652 +0.48(+2.20%)
Dec 14, 2021 21.76 21.98 21.49 21.58 5,800,343 -0.28(-1.30%)
Dec 13, 2021 22.26 22.26 21.73 21.87 5,861,975 -0.46(-2.05%)
Dec 10, 2021 22.59 22.67 22.18 22.32 3,735,663 -0.12(-0.53%)
Dec 09, 2021 22.74 22.83 22.42 22.44 4,951,502 -0.30(-1.33%)
Dec 08, 2021 22.72 22.90 22.53 22.74 3,329,963 +0.05(+0.24%)
Dec 07, 2021 22.52 22.89 22.46 22.69 4,040,309 +0.42(+1.89%)
Dec 06, 2021 21.99 22.54 21.80 22.27 6,109,512 +0.55(+2.53%)
Dec 03, 2021 22.12 22.25 21.52 21.72 6,746,969 -0.29(-1.33%)
Dec 02, 2021 21.49 22.19 21.16 22.01 6,010,710 +0.46(+2.12%)
Dec 01, 2021 21.68 22.36 21.51 21.56 9,908,445 +0.18(+0.86%)
Nov 30, 2021 21.57 21.81 21.12 21.37 11,300,948 -0.22(-1.02%)
Nov 29, 2021 22.03 22.04 21.52 21.59 4,711,446 -0.19(-0.88%)
Nov 26, 2021 22.15 22.18 21.71 21.78 2,734,887 -0.81(-3.60%)
Nov 24, 2021 22.42 22.78 22.18 22.60 4,523,084 +0.10(+0.45%)
Nov 23, 2021 22.84 22.84 22.46 22.50 2,774,957 -0.30(-1.32%)
Nov 22, 2021 22.57 22.99 22.42 22.80 5,044,862 +0.33(+1.46%)
Nov 19, 2021 22.26 22.52 22.18 22.47 4,718,693 +0.10(+0.45%)
Nov 18, 2021 22.59 22.38 22.24 22.37 3,192,704 -0.26(-1.13%)
Nov 17, 2021 22.58 22.76 22.30 22.63 4,502,416 -0.28(-1.24%)
Nov 16, 2021 22.85 22.92 22.62 22.91 2,895,763 +0.03(+0.12%)
Nov 15, 2021 22.85 22.94 22.55 22.88 3,508,732 +0.28(+1.25%)
Nov 12, 2021 22.71 22.73 22.27 22.60 4,544,578 -0.15(-0.64%)
Nov 11, 2021 22.18 22.87 22.12 22.74 8,208,478 +0.71(+3.24%)
Nov 10, 2021 21.78 22.03 3,828,574 +0.19(+0.88%)
Nov 09, 2021 21.97 22.06 21.64 21.84 5,587,300 -0.02(-0.08%)
Nov 08, 2021 22.86 22.95 21.73 21.86 8,045,625 -0.99(-4.32%)
Nov 05, 2021 23.07 23.20 22.80 22.84 7,502,824 -0.12(-0.52%)
Nov 04, 2021 23.63 23.72 22.60 22.96 6,320,055 -0.16(-0.71%)
Nov 03, 2021 23.24 23.35 22.83 23.13 6,473,168 -0.06(-0.28%)
Nov 02, 2021 23.19 23.30 22.97 23.19 5,435,259 +0.00(+0.00%)
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.