Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.13 18.22 18.22 1,788,653 +0.91(+5.26%)
Jan 28, 2022 16.40 17.32 16.12 17.31 865,417 +0.75(+4.53%)
Jan 27, 2022 17.58 17.69 16.46 16.56 1,050,091 -0.77(-4.44%)
Jan 26, 2022 17.93 18.62 17.27 17.33 1,514,481 -0.26(-1.48%)
Jan 25, 2022 17.68 18.01 17.12 17.59 1,028,591 -0.51(-2.82%)
Jan 24, 2022 17.32 18.19 16.81 18.10 1,601,062 +0.39(+2.20%)
Jan 21, 2022 17.93 18.30 17.53 17.71 1,248,434 -0.43(-2.37%)
Jan 20, 2022 19.34 19.93 18.07 18.14 1,367,145 -0.88(-4.63%)
Jan 19, 2022 19.56 19.84 19.01 19.02 959,078 -0.45(-2.31%)
Jan 18, 2022 19.89 19.99 19.33 19.47 954,703 -0.74(-3.66%)
Jan 14, 2022 20.21 0 +0.18(+0.90%)
Jan 13, 2022 20.45 20.89 19.98 20.03 886,730 -0.22(-1.09%)
Jan 12, 2022 19.85 20.39 19.49 20.25 1,284,166 +0.61(+3.11%)
Jan 11, 2022 18.65 19.65 18.57 19.64 1,382,795 +1.17(+6.33%)
Jan 10, 2022 18.48 18.50 17.57 18.47 1,647,634 -0.32(-1.70%)
Jan 07, 2022 19.40 19.78 18.77 18.79 951,883 -0.84(-4.28%)
Jan 06, 2022 19.81 20.41 19.61 19.63 634,427 -0.39(-1.95%)
Jan 05, 2022 21.52 21.64 19.98 20.02 1,409,055 -1.48(-6.88%)
Jan 04, 2022 20.79 21.65 20.71 21.50 1,514,304 +0.84(+4.07%)
Jan 03, 2022 19.94 21.00 19.63 20.66 1,419,848 +0.86(+4.34%)
Dec 31, 2021 20.04 20.18 19.73 19.80 602,819 -0.28(-1.39%)
Dec 30, 2021 19.65 20.24 19.39 20.08 755,883 +0.32(+1.62%)
Dec 29, 2021 20.00 20.00 19.56 19.76 768,626 -0.16(-0.80%)
Dec 28, 2021 20.17 20.26 19.73 19.92 586,136 -0.37(-1.82%)
Dec 27, 2021 19.81 20.37 19.81 20.29 692,831 +0.36(+1.81%)
Dec 23, 2021 19.73 20.02 19.50 19.93 794,203 +0.29(+1.48%)
Dec 22, 2021 18.93 19.66 18.76 19.64 822,042 +0.46(+2.40%)
Dec 21, 2021 19.04 19.47 18.87 19.18 831,412 +0.29(+1.54%)
Dec 20, 2021 18.89 19.04 18.50 18.89 1,350,287 -0.55(-2.83%)
Dec 17, 2021 19.21 19.91 19.00 19.44 2,037,711 +0.00(+0.00%)
Dec 16, 2021 19.73 20.12 19.09 19.44 1,698,606 -0.07(-0.36%)
Dec 15, 2021 18.98 19.61 18.33 19.51 1,746,278 +0.38(+1.99%)
Dec 14, 2021 19.92 20.14 18.71 19.13 1,315,023 -0.69(-3.48%)
Dec 13, 2021 19.72 19.93 18.99 19.82 1,281,839 +0.01(+0.05%)
Dec 10, 2021 20.26 20.48 19.58 19.81 983,792 -0.43(-2.12%)
Dec 09, 2021 20.92 20.98 20.15 20.24 1,258,842 -0.90(-4.26%)
Dec 08, 2021 20.49 21.42 20.35 21.14 1,103,107 +0.43(+2.08%)
Dec 07, 2021 19.78 20.77 19.66 20.71 1,122,851 +1.33(+6.86%)
Dec 06, 2021 18.79 19.50 18.45 19.38 728,115 +0.81(+4.36%)
Dec 03, 2021 19.28 19.50 18.43 18.57 1,617,181 -0.64(-3.33%)
Dec 02, 2021 18.72 19.27 18.57 19.21 1,449,795 +0.44(+2.34%)
Dec 01, 2021 19.68 20.22 18.75 18.77 2,017,859 -0.70(-3.60%)
Nov 30, 2021 20.31 20.67 19.36 19.47 1,336,925 -0.93(-4.56%)
Nov 29, 2021 21.02 21.31 20.28 20.40 1,465,670 -0.52(-2.49%)
Nov 26, 2021 21.16 21.75 20.92 20.92 965,511 -1.16(-5.25%)
Nov 24, 2021 20.70 22.21 20.61 22.08 1,664,121 +1.19(+5.70%)
Nov 23, 2021 21.37 21.44 20.12 20.89 2,507,534 -1.11(-5.05%)
Nov 22, 2021 19.60 22.47 19.11 22.00 6,937,962 +4.02(+22.36%)
Nov 19, 2021 18.21 18.65 17.78 17.98 1,919,170 -0.35(-1.91%)
Nov 18, 2021 19.55 18.37 18.21 18.33 1,083,609 -1.26(-6.43%)
Nov 17, 2021 20.41 20.50 19.48 19.59 786,565 -0.82(-4.02%)
Nov 16, 2021 20.70 20.89 20.38 20.41 615,690 -0.48(-2.30%)
Nov 15, 2021 21.26 21.37 20.80 20.89 954,183 -0.11(-0.52%)
Nov 12, 2021 20.98 21.24 20.87 21.00 851,327 -0.04(-0.19%)
Nov 11, 2021 21.00 21.27 20.67 21.04 478,655 +0.10(+0.48%)
Nov 10, 2021 20.56 20.94 1,531,249 +0.27(+1.31%)
Nov 09, 2021 20.35 21.21 20.12 20.67 1,416,313 +0.43(+2.12%)
Nov 08, 2021 20.42 20.71 20.13 20.24 796,654 -0.07(-0.34%)
Nov 05, 2021 20.73 21.22 20.14 20.31 719,693 -0.14(-0.68%)
Nov 04, 2021 20.61 20.86 19.98 20.45 1,152,652 -0.12(-0.58%)
Nov 03, 2021 19.37 20.64 19.37 20.57 1,284,681 +1.07(+5.49%)
Nov 02, 2021 19.66 19.66 19.27 19.50 757,496 -0.16(-0.81%)
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.