Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 14.93 15.23 14.20 14.25 1,199,559 -0.46(-3.13%)
Jan 26, 2022 15.19 15.51 14.69 14.71 1,554,531 -0.45(-2.97%)
Jan 25, 2022 15.97 16.20 15.14 15.16 2,218,701 -1.07(-6.59%)
Jan 24, 2022 15.16 16.28 15.09 16.23 1,338,224 +0.67(+4.31%)
Jan 21, 2022 15.44 16.16 15.44 15.56 1,712,540 -0.05(-0.32%)
Jan 20, 2022 15.84 16.46 15.57 15.61 1,085,754 -0.11(-0.70%)
Jan 19, 2022 15.55 16.04 15.54 15.72 1,527,181 +0.24(+1.55%)
Jan 18, 2022 16.00 16.27 15.47 15.48 1,328,740 -1.01(-6.12%)
Jan 14, 2022 16.49 0 -0.22(-1.32%)
Jan 13, 2022 16.74 16.84 16.39 16.71 1,059,788 +0.17(+1.03%)
Jan 12, 2022 16.98 16.99 16.39 16.54 1,873,554 -0.70(-4.05%)
Jan 11, 2022 16.53 17.29 16.50 17.24 2,578,689 +0.79(+4.80%)
Jan 10, 2022 16.46 16.49 15.95 16.45 3,144,916 -0.17(-1.02%)
Jan 07, 2022 16.61 17.02 16.45 16.62 2,080,208 -0.09(-0.54%)
Jan 06, 2022 16.34 17.36 16.31 16.71 1,652,935 +0.21(+1.27%)
Jan 05, 2022 17.07 17.45 16.45 16.50 2,854,597 -0.98(-5.61%)
Jan 04, 2022 17.78 17.92 17.20 17.48 1,126,680 -0.23(-1.30%)
Jan 03, 2022 16.81 17.74 16.81 17.71 2,480,485 +0.95(+5.67%)
Dec 31, 2021 17.39 17.51 16.75 16.76 832,699 -0.70(-4.01%)
Dec 30, 2021 17.43 17.90 17.32 17.46 669,509 +0.01(+0.06%)
Dec 29, 2021 17.38 17.59 17.16 17.45 543,575 +0.00(+0.00%)
Dec 28, 2021 17.55 17.84 17.35 17.45 504,870 -0.15(-0.85%)
Dec 27, 2021 17.73 17.90 17.51 17.60 907,077 -0.03(-0.17%)
Dec 23, 2021 17.46 17.68 17.05 17.63 3,304,909 +0.29(+1.67%)
Dec 22, 2021 17.29 17.68 17.18 17.34 826,625 -0.01(-0.06%)
Dec 21, 2021 17.10 17.48 16.98 17.35 1,809,844 +0.51(+3.03%)
Dec 20, 2021 16.95 17.30 16.80 16.84 1,154,813 -0.47(-2.72%)
Dec 17, 2021 16.44 17.36 16.12 17.31 3,251,117 +0.64(+3.84%)
Dec 16, 2021 17.00 17.40 16.45 16.67 2,258,925 -0.30(-1.77%)
Dec 15, 2021 16.70 17.04 16.12 16.97 1,720,232 +0.02(+0.12%)
Dec 14, 2021 17.47 17.69 16.90 16.95 1,421,163 -0.68(-3.86%)
Dec 13, 2021 17.34 17.78 16.92 17.63 2,403,801 +0.03(+0.17%)
Dec 10, 2021 17.99 18.39 17.43 17.60 1,823,003 -0.28(-1.57%)
Dec 09, 2021 18.73 18.95 17.87 17.88 2,239,021 -0.92(-4.89%)
Dec 08, 2021 19.34 19.35 18.67 18.80 4,638,539 -0.40(-2.08%)
Dec 07, 2021 19.22 19.65 19.09 19.20 1,313,390 +0.41(+2.18%)
Dec 06, 2021 17.61 19.19 17.47 18.79 2,353,962 +1.07(+6.04%)
Dec 03, 2021 18.52 18.53 17.27 17.72 2,365,047 -0.91(-4.88%)
Dec 02, 2021 18.43 18.99 17.98 18.63 2,632,290 -0.32(-1.69%)
Dec 01, 2021 22.05 22.11 18.94 18.95 5,264,823 -2.60(-12.06%)
Nov 30, 2021 21.59 21.95 20.80 21.55 1,192,819 -0.28(-1.28%)
Nov 29, 2021 21.82 22.04 21.39 21.83 1,676,721 +0.31(+1.44%)
Nov 26, 2021 21.03 21.79 20.98 21.52 646,408 -0.08(-0.37%)
Nov 24, 2021 20.91 22.15 20.68 21.60 1,085,511 +0.49(+2.32%)
Nov 23, 2021 21.25 21.62 20.64 21.11 884,459 -0.19(-0.89%)
Nov 22, 2021 21.02 21.89 20.76 21.30 1,652,265 +0.73(+3.55%)
Nov 19, 2021 20.38 20.82 20.35 20.57 1,323,583 -0.12(-0.58%)
Nov 18, 2021 21.90 20.81 20.64 20.69 1,277,961 -1.29(-5.87%)
Nov 17, 2021 22.76 22.82 21.95 21.98 771,569 -0.78(-3.43%)
Nov 16, 2021 22.92 23.00 22.31 22.76 1,073,667 -0.22(-0.96%)
Nov 15, 2021 22.40 23.15 22.34 22.98 778,507 +0.60(+2.68%)
Nov 12, 2021 22.25 22.45 21.99 22.38 557,965 +0.15(+0.67%)
Nov 11, 2021 22.49 22.75 22.16 22.23 720,684 -0.13(-0.58%)
Nov 10, 2021 22.73 22.36 1,316,059 -0.42(-1.84%)
Nov 09, 2021 22.62 23.10 22.44 22.78 715,281 +0.20(+0.89%)
Nov 08, 2021 23.00 23.10 22.49 22.58 641,998 -0.26(-1.14%)
Nov 05, 2021 22.35 23.01 22.26 22.84 2,126,084 +0.63(+2.84%)
Nov 04, 2021 22.40 23.02 22.14 22.21 843,203 -0.08(-0.36%)
Nov 03, 2021 22.70 22.70 21.49 22.29 1,887,045 -0.87(-3.76%)
Nov 02, 2021 23.68 23.72 22.88 23.16 650,155 -0.47(-1.99%)
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.