Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.98 17.13 1,096,330 +0.17(+1.00%)
Jan 28, 2022 16.92 17.02 16.38 16.96 1,298,424 +0.17(+1.01%)
Jan 27, 2022 17.56 17.60 16.76 16.79 1,430,361 -0.23(-1.35%)
Jan 26, 2022 17.25 17.26 16.70 17.02 2,742,283 +0.09(+0.53%)
Jan 25, 2022 16.89 17.21 16.42 16.93 689,039 -0.21(-1.23%)
Jan 24, 2022 16.23 17.19 15.86 17.14 2,109,283 +0.59(+3.56%)
Jan 21, 2022 16.48 16.85 16.19 16.55 698,966 -0.12(-0.72%)
Jan 20, 2022 16.87 17.15 16.51 16.67 874,700 +0.01(+0.06%)
Jan 19, 2022 17.34 17.62 16.62 16.66 532,099 -0.61(-3.53%)
Jan 18, 2022 17.53 17.53 16.87 17.27 1,045,046 -0.50(-2.81%)
Jan 14, 2022 17.77 0 -0.44(-2.42%)
Jan 13, 2022 18.95 19.18 18.13 18.21 433,292 -0.58(-3.09%)
Jan 12, 2022 19.57 19.61 18.69 18.79 385,133 -0.58(-2.99%)
Jan 11, 2022 19.12 19.50 18.85 19.37 607,047 +0.33(+1.73%)
Jan 10, 2022 19.60 19.60 18.80 19.04 1,167,592 -0.84(-4.23%)
Jan 07, 2022 19.63 20.02 18.63 19.88 907,481 +0.26(+1.33%)
Jan 06, 2022 19.79 20.25 19.57 19.62 649,246 -0.33(-1.65%)
Jan 05, 2022 20.39 20.72 19.80 19.95 1,044,880 -0.51(-2.49%)
Jan 04, 2022 21.17 21.21 20.20 20.46 576,013 -0.78(-3.67%)
Jan 03, 2022 21.29 21.98 20.89 21.24 1,042,353 +0.09(+0.43%)
Dec 31, 2021 21.35 21.65 21.12 21.15 350,559 -0.44(-2.04%)
Dec 30, 2021 21.39 21.86 21.28 21.59 926,775 +0.25(+1.17%)
Dec 29, 2021 21.15 21.35 20.85 21.34 384,041 +0.15(+0.71%)
Dec 28, 2021 21.03 21.37 20.78 21.19 619,317 +0.10(+0.47%)
Dec 27, 2021 20.74 21.28 20.54 21.09 796,479 +0.34(+1.64%)
Dec 23, 2021 20.40 20.87 20.07 20.75 478,058 +0.40(+1.97%)
Dec 22, 2021 20.79 20.79 20.04 20.35 620,979 +0.11(+0.54%)
Dec 21, 2021 20.09 20.32 20.01 20.24 817,223 +0.32(+1.61%)
Dec 20, 2021 19.76 20.23 18.95 19.92 1,023,859 -0.06(-0.30%)
Dec 17, 2021 19.32 20.04 18.83 19.98 3,891,699 +0.52(+2.67%)
Dec 16, 2021 20.01 20.39 19.27 19.46 1,142,248 -0.38(-1.92%)
Dec 15, 2021 19.81 20.02 19.36 19.84 1,312,788 +0.00(+0.00%)
Dec 14, 2021 19.84 20.59 19.77 19.84 1,855,651 -0.94(-4.52%)
Dec 13, 2021 21.00 21.17 20.50 20.78 1,995,730 -0.67(-3.12%)
Dec 10, 2021 21.52 21.89 21.20 21.45 1,001,625 -0.02(-0.09%)
Dec 09, 2021 21.21 21.68 21.16 21.47 801,395 -0.01(-0.05%)
Dec 08, 2021 21.53 22.39 21.19 21.48 1,211,624 -0.12(-0.56%)
Dec 07, 2021 21.96 22.56 21.55 21.60 4,446,311 +2.40(+12.50%)
Dec 06, 2021 19.08 19.32 18.59 19.20 1,418,727 +0.29(+1.53%)
Dec 03, 2021 19.87 19.92 18.73 18.91 1,561,861 -1.08(-5.40%)
Dec 02, 2021 19.87 20.49 19.53 19.99 1,386,664 -0.03(-0.15%)
Dec 01, 2021 21.40 21.70 19.88 20.02 1,977,847 -0.41(-2.01%)
Nov 30, 2021 20.95 21.81 19.76 20.43 4,462,144 -0.66(-3.13%)
Nov 29, 2021 20.87 21.30 20.72 21.09 691,937 +0.19(+0.91%)
Nov 26, 2021 20.78 21.00 20.52 20.90 660,816 -0.08(-0.38%)
Nov 24, 2021 20.27 21.09 20.25 20.98 530,221 +0.49(+2.39%)
Nov 23, 2021 21.30 21.47 20.27 20.49 1,436,831 -0.91(-4.25%)
Nov 22, 2021 22.06 22.27 21.34 21.40 1,019,053 -0.69(-3.12%)
Nov 19, 2021 22.41 22.58 22.06 22.09 673,981 -0.39(-1.73%)
Nov 18, 2021 22.79 22.59 22.48 22.48 940,044 -0.37(-1.62%)
Nov 17, 2021 22.79 23.27 22.68 22.85 758,181 -0.22(-0.95%)
Nov 16, 2021 23.29 23.29 22.60 23.07 1,128,569 -0.38(-1.62%)
Nov 15, 2021 23.33 23.48 23.11 23.45 536,108 +0.20(+0.86%)
Nov 12, 2021 22.66 23.32 22.65 23.25 900,144 +0.64(+2.83%)
Nov 11, 2021 22.52 23.02 22.50 22.61 1,302,216 +0.13(+0.58%)
Nov 10, 2021 22.26 22.48 1,666,748 +0.25(+1.12%)
Nov 09, 2021 22.05 22.65 22.05 22.23 630,159 -0.11(-0.49%)
Nov 08, 2021 22.46 22.68 22.23 22.34 985,374 +0.01(+0.04%)
Nov 05, 2021 22.82 22.98 22.23 22.33 1,121,569 -0.37(-1.63%)
Nov 04, 2021 22.78 23.00 22.70 22.70 828,513 -0.11(-0.48%)
Nov 03, 2021 23.00 23.46 22.34 22.81 1,575,753 -0.19(-0.83%)
Nov 02, 2021 22.95 23.20 22.51 23.00 2,341,505 +0.10(+0.44%)
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.