Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.99 19.99 19.95 6,375,342 +0.83(+4.33%)
Jan 28, 2022 18.90 19.11 18.51 19.12 6,798,297 +0.12(+0.65%)
Jan 27, 2022 18.98 19.44 18.73 19.00 6,686,603 +0.26(+1.41%)
Jan 26, 2022 18.90 19.38 18.51 18.74 6,746,603 -0.05(-0.28%)
Jan 25, 2022 18.49 19.04 17.83 18.79 7,820,903 -0.20(-1.07%)
Jan 24, 2022 18.75 19.03 17.96 18.99 8,699,275 -0.33(-1.69%)
Jan 21, 2022 19.72 19.79 19.22 19.32 6,120,889 -0.62(-3.09%)
Jan 20, 2022 20.50 20.79 19.90 19.93 5,202,034 -0.54(-2.62%)
Jan 19, 2022 21.39 21.52 20.46 20.47 4,344,728 -0.70(-3.33%)
Jan 18, 2022 21.74 21.79 20.95 21.18 3,802,517 -0.74(-3.37%)
Jan 14, 2022 21.92 0 +0.11(+0.48%)
Jan 13, 2022 21.89 22.22 21.70 21.81 4,614,322 +0.05(+0.24%)
Jan 12, 2022 22.00 22.30 21.68 21.76 4,348,974 -0.10(-0.44%)
Jan 11, 2022 21.39 21.89 21.30 21.85 3,592,868 +0.58(+2.73%)
Jan 10, 2022 21.70 21.79 20.88 21.27 5,268,873 -0.33(-1.55%)
Jan 07, 2022 21.55 21.86 21.33 21.61 5,578,594 +0.35(+1.66%)
Jan 06, 2022 21.33 21.45 20.92 21.26 3,632,334 +0.40(+1.90%)
Jan 05, 2022 21.52 21.86 20.82 20.86 4,622,063 -0.55(-2.55%)
Jan 04, 2022 20.88 21.59 20.77 21.41 5,086,900 +0.90(+4.38%)
Jan 03, 2022 20.47 20.78 20.37 20.51 5,283,438 +0.24(+1.17%)
Dec 31, 2021 20.42 20.52 20.23 20.27 2,476,199 -0.17(-0.82%)
Dec 30, 2021 20.56 20.76 20.42 20.44 1,641,353 -0.13(-0.64%)
Dec 29, 2021 20.69 20.81 20.52 20.57 2,221,861 -0.15(-0.72%)
Dec 28, 2021 20.66 20.96 20.65 20.72 3,095,588 -0.02(-0.08%)
Dec 27, 2021 20.53 20.76 20.45 20.74 2,738,853 +0.18(+0.90%)
Dec 23, 2021 20.28 20.64 20.19 20.55 3,235,889 +0.48(+2.37%)
Dec 22, 2021 20.02 20.28 19.92 20.08 5,122,971 +0.05(+0.26%)
Dec 21, 2021 19.52 20.11 19.50 20.02 4,041,956 +0.86(+4.50%)
Dec 20, 2021 19.33 19.33 18.78 19.16 6,592,200 -0.75(-3.76%)
Dec 17, 2021 20.23 20.26 19.62 19.91 7,869,217 -0.09(-0.44%)
Dec 16, 2021 20.50 20.64 19.82 20.00 5,469,918 -0.17(-0.83%)
Dec 15, 2021 20.04 20.20 19.65 20.16 3,889,050 +0.17(+0.84%)
Dec 14, 2021 20.01 20.32 19.74 20.00 3,786,135 -0.10(-0.48%)
Dec 13, 2021 20.35 20.35 19.87 20.09 7,561,099 -0.28(-1.38%)
Dec 10, 2021 20.68 20.89 20.17 20.38 2,881,048 -0.06(-0.30%)
Dec 09, 2021 20.67 20.80 20.42 20.44 3,613,495 -0.35(-1.69%)
Dec 08, 2021 20.55 20.98 20.49 20.79 4,730,651 +0.19(+0.94%)
Dec 07, 2021 20.30 20.74 20.26 20.60 3,372,854 +0.55(+2.72%)
Dec 06, 2021 20.12 20.34 19.79 20.05 3,750,968 +0.30(+1.52%)
Dec 03, 2021 20.07 20.23 19.53 19.75 4,785,684 -0.28(-1.41%)
Dec 02, 2021 19.49 20.20 19.40 20.03 3,979,170 +0.69(+3.55%)
Dec 01, 2021 20.23 20.52 19.34 19.34 4,536,412 -0.32(-1.61%)
Nov 30, 2021 20.18 20.24 19.57 19.66 10,598,304 -0.80(-3.92%)
Nov 29, 2021 20.64 20.76 20.03 20.46 4,533,927 +0.10(+0.48%)
Nov 26, 2021 20.51 20.52 19.93 20.37 3,322,913 -1.13(-5.24%)
Nov 24, 2021 21.44 21.67 21.24 21.49 3,495,754 -0.04(-0.20%)
Nov 23, 2021 21.52 21.64 21.14 21.54 3,130,339 +0.12(+0.58%)
Nov 22, 2021 21.47 21.74 21.26 21.41 5,344,038 +0.15(+0.70%)
Nov 19, 2021 21.25 21.40 21.07 21.26 3,902,484 -0.34(-1.59%)
Nov 18, 2021 22.06 21.73 21.60 21.61 2,497,378 -0.35(-1.60%)
Nov 17, 2021 22.53 22.56 21.79 21.96 3,809,741 -0.66(-2.92%)
Nov 16, 2021 22.94 23.03 22.59 22.62 2,916,282 -0.37(-1.61%)
Nov 15, 2021 23.16 23.31 22.97 22.99 2,394,673 -0.04(-0.19%)
Nov 12, 2021 22.79 23.12 22.68 23.03 2,562,760 +0.31(+1.36%)
Nov 11, 2021 22.50 22.81 22.40 22.73 1,883,205 +0.25(+1.10%)
Nov 10, 2021 22.73 22.48 2,597,083 -0.27(-1.20%)
Nov 09, 2021 22.75 23.06 22.56 22.75 2,111,965 -0.22(-0.95%)
Nov 08, 2021 22.98 23.14 22.77 22.97 4,143,457 +0.25(+1.08%)
Nov 05, 2021 23.00 23.26 22.62 22.73 3,892,869 +0.04(+0.19%)
Nov 04, 2021 23.08 23.13 22.42 22.68 2,865,265 -0.47(-2.04%)
Nov 03, 2021 22.86 23.31 22.80 23.15 3,156,750 +0.16(+0.68%)
Nov 02, 2021 23.29 23.46 22.76 23.00 4,635,420 -0.21(-0.90%)
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.