Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.91 19.91 19.87 6,401,518 +0.82(+4.33%)
Jan 28, 2022 18.83 19.03 18.43 19.05 6,826,210 +0.12(+0.65%)
Jan 27, 2022 18.91 19.36 18.65 18.92 6,714,057 +0.26(+1.41%)
Jan 26, 2022 18.83 19.31 18.43 18.66 6,774,304 -0.05(-0.28%)
Jan 25, 2022 18.42 18.96 17.76 18.71 7,853,015 -0.20(-1.07%)
Jan 24, 2022 18.68 18.95 17.89 18.91 8,734,993 -0.32(-1.69%)
Jan 21, 2022 19.64 19.71 19.14 19.24 6,146,021 -0.61(-3.09%)
Jan 20, 2022 20.41 20.70 19.82 19.85 5,223,393 -0.53(-2.62%)
Jan 19, 2022 21.30 21.43 20.38 20.39 4,362,567 -0.70(-3.33%)
Jan 18, 2022 21.65 21.70 20.87 21.09 3,818,129 -0.74(-3.37%)
Jan 14, 2022 21.83 0 +0.11(+0.48%)
Jan 13, 2022 21.80 22.13 21.61 21.72 4,633,268 +0.05(+0.24%)
Jan 12, 2022 21.91 22.21 21.59 21.67 4,366,830 -0.10(-0.44%)
Jan 11, 2022 21.30 21.80 21.21 21.77 3,607,619 +0.58(+2.73%)
Jan 10, 2022 21.62 21.70 20.80 21.19 5,290,506 -0.33(-1.55%)
Jan 07, 2022 21.46 21.77 21.25 21.52 5,601,499 +0.35(+1.66%)
Jan 06, 2022 21.24 21.36 20.84 21.17 3,647,248 +0.39(+1.90%)
Jan 05, 2022 21.43 21.77 20.74 20.77 4,641,040 -0.54(-2.55%)
Jan 04, 2022 20.79 21.50 20.69 21.32 5,107,786 +0.89(+4.38%)
Jan 03, 2022 20.39 20.70 20.28 20.42 5,305,131 +0.24(+1.17%)
Dec 31, 2021 20.34 20.44 20.14 20.19 2,486,366 -0.17(-0.82%)
Dec 30, 2021 20.48 20.68 20.34 20.35 1,648,092 -0.13(-0.64%)
Dec 29, 2021 20.61 20.72 20.44 20.48 2,230,983 -0.15(-0.72%)
Dec 28, 2021 20.57 20.87 20.56 20.63 3,108,298 -0.02(-0.08%)
Dec 27, 2021 20.45 20.67 20.37 20.65 2,750,098 +0.18(+0.90%)
Dec 23, 2021 20.20 20.56 20.11 20.47 3,249,175 +0.47(+2.37%)
Dec 22, 2021 19.94 20.19 19.84 19.99 5,144,006 +0.05(+0.26%)
Dec 21, 2021 19.44 20.02 19.42 19.94 4,058,552 +0.86(+4.50%)
Dec 20, 2021 19.25 19.25 18.70 19.08 6,619,267 -0.75(-3.76%)
Dec 17, 2021 20.14 20.18 19.54 19.83 7,901,527 -0.09(-0.44%)
Dec 16, 2021 20.41 20.55 19.74 19.91 5,492,376 -0.17(-0.83%)
Dec 15, 2021 19.96 20.12 19.57 20.08 3,905,018 +0.17(+0.84%)
Dec 14, 2021 19.93 20.23 19.66 19.91 3,801,681 -0.10(-0.48%)
Dec 13, 2021 20.27 20.27 19.79 20.01 7,592,144 -0.28(-1.38%)
Dec 10, 2021 20.60 20.80 20.09 20.29 2,892,877 -0.06(-0.30%)
Dec 09, 2021 20.59 20.71 20.34 20.35 3,628,332 -0.35(-1.69%)
Dec 08, 2021 20.47 20.90 20.41 20.70 4,750,074 +0.19(+0.94%)
Dec 07, 2021 20.21 20.65 20.18 20.51 3,386,702 +0.54(+2.72%)
Dec 06, 2021 20.04 20.26 19.70 19.97 3,766,369 +0.30(+1.52%)
Dec 03, 2021 19.98 20.15 19.45 19.67 4,805,334 -0.28(-1.41%)
Dec 02, 2021 19.41 20.12 19.32 19.95 3,995,508 +0.68(+3.55%)
Dec 01, 2021 20.14 20.44 19.27 19.27 4,555,038 -0.32(-1.61%)
Nov 30, 2021 20.10 20.16 19.48 19.58 10,641,820 -0.80(-3.92%)
Nov 29, 2021 20.55 20.68 19.95 20.38 4,552,543 +0.10(+0.48%)
Nov 26, 2021 20.42 20.43 19.85 20.28 3,336,556 -1.12(-5.24%)
Nov 24, 2021 21.35 21.58 21.16 21.41 3,510,107 -0.04(-0.20%)
Nov 23, 2021 21.43 21.55 21.05 21.45 3,143,192 +0.12(+0.58%)
Nov 22, 2021 21.38 21.65 21.17 21.33 5,365,980 +0.15(+0.70%)
Nov 19, 2021 21.16 21.31 20.98 21.18 3,918,507 -0.34(-1.59%)
Nov 18, 2021 21.97 21.64 21.51 21.52 2,507,632 -0.35(-1.60%)
Nov 17, 2021 22.44 22.47 21.70 21.87 3,825,383 -0.66(-2.92%)
Nov 16, 2021 22.84 22.94 22.49 22.53 2,928,256 -0.37(-1.61%)
Nov 15, 2021 23.06 23.21 22.88 22.90 2,404,505 -0.04(-0.19%)
Nov 12, 2021 22.69 23.03 22.59 22.94 2,573,283 +0.31(+1.36%)
Nov 11, 2021 22.41 22.71 22.31 22.63 1,890,937 +0.25(+1.10%)
Nov 10, 2021 22.64 22.39 2,607,747 -0.27(-1.20%)
Nov 09, 2021 22.66 22.96 22.46 22.66 2,120,636 -0.22(-0.95%)
Nov 08, 2021 22.89 23.04 22.67 22.88 4,160,469 +0.24(+1.08%)
Nov 05, 2021 22.90 23.16 22.53 22.63 3,908,852 +0.04(+0.19%)
Nov 04, 2021 22.99 23.03 22.33 22.59 2,877,029 -0.47(-2.04%)
Nov 03, 2021 22.76 23.22 22.71 23.06 3,169,711 +0.16(+0.68%)
Nov 02, 2021 23.20 23.37 22.67 22.90 4,654,452 -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.