Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 18.49 18.96 18.26 18.35 109,644 -0.24(-1.29%)
Jan 20, 2022 18.69 19.07 18.55 18.59 66,963 -0.17(-0.91%)
Jan 19, 2022 18.67 18.89 18.36 18.76 44,343 +0.01(+0.05%)
Jan 18, 2022 19.10 19.10 18.51 18.75 54,551 -0.56(-2.90%)
Jan 14, 2022 19.31 0 +0.22(+1.15%)
Jan 13, 2022 19.62 19.62 18.96 19.09 65,175 -0.32(-1.65%)
Jan 12, 2022 19.78 19.80 19.27 19.41 58,883 -0.33(-1.67%)
Jan 11, 2022 19.35 19.81 19.26 19.74 44,499 +0.26(+1.33%)
Jan 10, 2022 19.27 19.57 18.75 19.48 42,950 +0.21(+1.09%)
Jan 07, 2022 19.73 19.88 19.22 19.27 41,506 -0.52(-2.63%)
Jan 06, 2022 19.67 19.98 19.49 19.79 40,038 +0.08(+0.41%)
Jan 05, 2022 20.16 20.27 19.67 19.71 48,231 -0.49(-2.43%)
Jan 04, 2022 21.03 21.25 20.05 20.20 66,876 -0.65(-3.12%)
Jan 03, 2022 20.51 21.01 20.32 20.85 41,199 +0.41(+2.01%)
Dec 31, 2021 20.34 20.55 20.15 20.44 47,200 +0.07(+0.34%)
Dec 30, 2021 20.52 20.71 20.37 20.37 47,119 -0.13(-0.63%)
Dec 29, 2021 20.31 20.52 19.96 20.50 42,341 +0.17(+0.84%)
Dec 28, 2021 20.51 20.91 20.29 20.33 42,568 -0.19(-0.93%)
Dec 27, 2021 20.37 20.58 20.00 20.52 53,638 +0.19(+0.93%)
Dec 23, 2021 20.27 20.65 20.17 20.33 44,634 +0.11(+0.54%)
Dec 22, 2021 20.08 20.63 19.96 20.22 64,795 -0.04(-0.20%)
Dec 21, 2021 20.09 20.61 20.01 20.26 61,905 +0.37(+1.86%)
Dec 20, 2021 20.16 20.45 19.40 19.89 101,188 -0.69(-3.35%)
Dec 17, 2021 21.57 21.57 20.41 20.58 472,760 -0.95(-4.41%)
Dec 16, 2021 21.00 21.89 20.96 21.53 176,546 +0.77(+3.71%)
Dec 15, 2021 20.46 20.85 19.75 20.76 122,631 +0.54(+2.67%)
Dec 14, 2021 20.50 20.85 20.08 20.22 82,225 -0.30(-1.46%)
Dec 13, 2021 19.79 21.26 19.27 20.52 189,892 +1.49(+7.83%)
Dec 10, 2021 19.49 19.49 18.84 19.03 56,453 -0.38(-1.96%)
Dec 09, 2021 19.37 20.09 19.30 19.41 68,024 -0.11(-0.56%)
Dec 08, 2021 19.61 19.78 19.43 19.52 51,419 -0.07(-0.36%)
Dec 07, 2021 19.34 19.68 19.21 19.59 70,649 +0.45(+2.35%)
Dec 06, 2021 18.58 19.18 18.13 19.14 77,663 +0.33(+1.75%)
Dec 03, 2021 18.25 19.03 18.17 18.81 216,587 -0.31(-1.62%)
Dec 02, 2021 18.82 19.26 18.41 19.12 68,526 +0.32(+1.70%)
Dec 01, 2021 19.30 19.85 18.60 18.80 108,846 -0.01(-0.05%)
Nov 30, 2021 18.78 19.10 18.34 18.81 88,934 +0.00(+0.00%)
Nov 29, 2021 19.92 19.99 18.72 18.81 121,124 -0.63(-3.24%)
Nov 26, 2021 19.88 20.20 19.11 19.44 49,622 -0.91(-4.47%)
Nov 24, 2021 20.18 20.45 20.03 20.35 44,363 -0.09(-0.44%)
Nov 23, 2021 20.74 20.74 19.88 20.44 85,348 -0.04(-0.20%)
Nov 22, 2021 19.95 20.73 19.67 20.48 88,226 +0.49(+2.45%)
Nov 19, 2021 20.37 20.61 19.91 19.99 83,427 -0.54(-2.63%)
Nov 18, 2021 21.27 20.56 20.41 20.53 97,570 -0.56(-2.66%)
Nov 17, 2021 21.45 21.48 20.80 21.09 110,200 -0.40(-1.86%)
Nov 16, 2021 21.48 21.90 21.40 21.49 97,391 -0.16(-0.74%)
Nov 15, 2021 21.83 21.85 21.14 21.65 182,686 -0.07(-0.32%)
Nov 12, 2021 21.83 22.00 21.60 21.72 95,497 -0.06(-0.28%)
Nov 11, 2021 21.89 22.00 21.61 21.78 67,663 +0.05(+0.23%)
Nov 10, 2021 21.60 21.73 60,865 -0.10(-0.46%)
Nov 09, 2021 22.00 22.06 21.55 21.83 87,239 -0.15(-0.68%)
Nov 08, 2021 21.70 22.14 21.70 21.98 51,426 +0.22(+1.01%)
Nov 05, 2021 21.99 22.28 21.50 21.76 68,955 -0.22(-1.00%)
Nov 04, 2021 22.12 22.74 21.56 21.98 84,893 +0.13(+0.59%)
Nov 03, 2021 22.38 22.61 21.71 21.85 102,922 -0.63(-2.80%)
Nov 02, 2021 23.82 24.28 22.06 22.48 156,144 -1.30(-5.47%)
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.