Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.34 16.76 1,425,529 +0.43(+2.63%)
Jan 28, 2022 16.18 16.33 15.71 16.33 899,362 +0.14(+0.86%)
Jan 27, 2022 16.86 16.87 16.07 16.19 763,537 -0.56(-3.34%)
Jan 26, 2022 17.11 17.46 16.71 16.75 897,847 -0.11(-0.65%)
Jan 25, 2022 16.80 17.03 16.58 16.86 912,560 -0.14(-0.82%)
Jan 24, 2022 16.62 17.03 16.30 17.00 1,670,214 +0.03(+0.18%)
Jan 21, 2022 17.14 17.53 16.95 16.97 1,454,763 -0.12(-0.70%)
Jan 20, 2022 16.94 17.58 16.91 17.09 1,389,247 +0.22(+1.30%)
Jan 19, 2022 16.75 17.17 16.64 16.87 796,385 +0.15(+0.90%)
Jan 18, 2022 16.75 16.85 16.58 16.72 1,180,234 -0.15(-0.89%)
Jan 14, 2022 16.87 0 -0.42(-2.43%)
Jan 13, 2022 17.11 17.87 17.04 17.29 1,961,996 +0.36(+2.13%)
Jan 12, 2022 17.54 17.61 16.78 16.93 2,246,903 -1.42(-7.74%)
Jan 11, 2022 18.16 18.50 18.02 18.35 737,520 +0.14(+0.77%)
Jan 10, 2022 18.40 18.54 17.92 18.21 1,098,853 -0.30(-1.62%)
Jan 07, 2022 18.53 18.93 18.41 18.51 1,160,771 -0.11(-0.59%)
Jan 06, 2022 19.00 19.10 18.41 18.62 725,628 -0.29(-1.53%)
Jan 05, 2022 19.98 20.00 18.90 18.91 629,167 -1.07(-5.36%)
Jan 04, 2022 19.76 20.00 19.57 19.98 544,409 +0.38(+1.93%)
Jan 03, 2022 19.43 19.87 19.31 19.60 973,630 +0.20(+1.04%)
Dec 31, 2021 19.37 19.62 19.31 19.40 567,132 +0.10(+0.52%)
Dec 30, 2021 19.17 19.67 19.17 19.30 846,853 +0.02(+0.10%)
Dec 29, 2021 19.53 19.61 19.21 19.28 818,681 -0.29(-1.48%)
Dec 28, 2021 19.86 20.14 19.54 19.57 666,424 -0.09(-0.46%)
Dec 27, 2021 19.78 19.82 19.54 19.66 648,808 -0.18(-0.91%)
Dec 23, 2021 19.68 19.96 19.62 19.84 573,117 +0.23(+1.17%)
Dec 22, 2021 19.70 19.73 19.49 19.61 355,189 -0.10(-0.51%)
Dec 21, 2021 19.25 19.91 19.12 19.71 777,325 +0.64(+3.36%)
Dec 20, 2021 19.15 19.42 18.86 19.07 722,464 -0.58(-2.95%)
Dec 17, 2021 19.16 19.80 18.90 19.65 1,411,256 +0.52(+2.72%)
Dec 16, 2021 19.81 19.86 19.10 19.13 714,125 -0.42(-2.15%)
Dec 15, 2021 19.45 19.56 18.83 19.55 850,399 +0.11(+0.57%)
Dec 14, 2021 19.40 19.98 19.28 19.44 857,012 -0.03(-0.15%)
Dec 13, 2021 19.30 19.72 19.20 19.47 1,067,386 +0.03(+0.15%)
Dec 10, 2021 19.98 20.02 19.37 19.44 755,699 -0.49(-2.46%)
Dec 09, 2021 20.08 20.38 19.92 19.93 684,212 -0.47(-2.30%)
Dec 08, 2021 20.33 20.75 20.26 20.40 638,489 +0.07(+0.34%)
Dec 07, 2021 21.00 21.06 20.26 20.33 1,436,923 -0.40(-1.93%)
Dec 06, 2021 20.51 20.98 20.12 20.73 1,097,716 +0.44(+2.17%)
Dec 03, 2021 20.77 20.89 19.92 20.29 1,219,612 -0.40(-1.93%)
Dec 02, 2021 20.06 20.69 20.06 20.69 1,179,164 +0.52(+2.56%)
Dec 01, 2021 20.18 20.64 19.84 20.17 1,269,227 +0.46(+2.35%)
Nov 30, 2021 19.78 19.92 19.40 19.71 936,954 -0.26(-1.30%)
Nov 29, 2021 20.42 20.49 19.70 19.97 988,149 -0.12(-0.60%)
Nov 26, 2021 19.88 20.29 19.34 20.09 1,025,584 -0.62(-2.99%)
Nov 24, 2021 20.37 20.86 20.08 20.71 514,058 +0.35(+1.72%)
Nov 23, 2021 20.25 20.53 19.90 20.36 855,338 +0.13(+0.64%)
Nov 22, 2021 20.34 20.50 19.87 20.23 650,547 +0.01(+0.05%)
Nov 19, 2021 20.51 20.68 20.04 20.22 1,198,367 -0.58(-2.79%)
Nov 18, 2021 21.23 21.40 20.70 20.80 735,301 -0.45(-2.12%)
Nov 17, 2021 21.40 21.57 21.03 21.25 921,822 -0.21(-0.98%)
Nov 16, 2021 21.70 21.75 21.32 21.46 543,659 -0.36(-1.65%)
Nov 15, 2021 21.94 21.97 21.65 21.82 464,786 +0.08(+0.37%)
Nov 12, 2021 21.82 21.98 21.72 21.74 366,282 +0.06(+0.28%)
Nov 11, 2021 21.64 21.87 21.48 21.68 543,430 +0.05(+0.23%)
Nov 10, 2021 22.01 21.59 21.63 712,602 -0.54(-2.44%)
Nov 09, 2021 22.45 22.47 22.01 22.17 1,096,080 -0.28(-1.25%)
Nov 08, 2021 22.38 22.59 22.17 22.45 873,964 +0.08(+0.36%)
Nov 05, 2021 21.83 22.55 21.77 22.37 1,561,565 +0.93(+4.34%)
Nov 04, 2021 22.10 22.19 21.21 21.44 2,321,125 -1.84(-7.90%)
Nov 03, 2021 22.66 23.51 22.40 23.28 1,382,582 +0.59(+2.60%)
Nov 02, 2021 22.64 22.69 22.27 22.69 703,986 +0.11(+0.49%)
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.