Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 15.68 16.51 15.03 15.10 1,594,367 -0.32(-2.08%)
Jan 19, 2022 15.77 16.32 15.38 15.42 1,591,923 -0.28(-1.78%)
Jan 18, 2022 16.21 16.44 15.40 15.70 1,507,117 -0.73(-4.44%)
Jan 14, 2022 16.43 0 +0.03(+0.18%)
Jan 13, 2022 17.06 17.27 16.32 16.40 1,697,815 -1.33(-7.50%)
Jan 12, 2022 18.69 19.02 17.70 17.73 1,398,579 -0.80(-4.32%)
Jan 11, 2022 17.98 18.92 17.98 18.53 979,110 +0.42(+2.32%)
Jan 10, 2022 18.52 18.52 17.56 18.11 1,319,626 -0.72(-3.82%)
Jan 07, 2022 18.80 19.80 18.59 18.83 1,450,160 +0.06(+0.32%)
Jan 06, 2022 18.71 19.49 18.28 18.77 1,734,146 +0.32(+1.73%)
Jan 05, 2022 19.33 19.69 18.22 18.45 1,284,943 -1.10(-5.63%)
Jan 04, 2022 20.80 20.86 19.17 19.55 1,038,291 -1.33(-6.39%)
Jan 03, 2022 20.32 20.98 19.80 20.88 885,208 +0.81(+4.06%)
Dec 31, 2021 20.25 20.85 20.02 20.07 518,824 -0.43(-2.10%)
Dec 30, 2021 19.89 20.94 19.84 20.50 744,880 +0.50(+2.50%)
Dec 29, 2021 20.03 20.25 19.87 20.00 750,755 -0.12(-0.60%)
Dec 28, 2021 20.33 20.66 19.98 20.12 707,388 -0.33(-1.61%)
Dec 27, 2021 20.88 21.13 20.42 20.45 834,450 -0.80(-3.76%)
Dec 23, 2021 21.50 21.78 21.00 21.25 691,633 -0.11(-0.51%)
Dec 22, 2021 22.20 22.38 21.05 21.36 883,031 -0.75(-3.39%)
Dec 21, 2021 21.14 22.51 20.62 22.11 2,073,666 +1.49(+7.23%)
Dec 20, 2021 21.05 21.47 20.45 20.62 1,292,589 -0.91(-4.23%)
Dec 17, 2021 20.30 21.87 19.83 21.53 1,773,368 +1.23(+6.06%)
Dec 16, 2021 21.23 21.47 19.90 20.30 967,599 -0.65(-3.10%)
Dec 15, 2021 19.91 21.16 19.66 20.95 1,309,691 +0.86(+4.28%)
Dec 14, 2021 20.32 20.82 19.88 20.09 908,412 -0.70(-3.36%)
Dec 13, 2021 20.67 21.36 20.24 20.79 727,849 +0.15(+0.72%)
Dec 10, 2021 21.92 21.92 20.47 20.64 1,132,519 -0.64(-3.01%)
Dec 09, 2021 23.33 23.75 21.27 21.28 1,482,695 -1.94(-8.35%)
Dec 08, 2021 22.07 23.49 21.47 23.22 1,282,438 +1.13(+5.12%)
Dec 07, 2021 22.00 22.60 21.88 22.09 1,378,260 +0.70(+3.27%)
Dec 06, 2021 21.23 21.69 20.45 21.39 2,033,184 +0.06(+0.28%)
Dec 03, 2021 22.41 22.41 21.18 21.33 1,382,923 -0.73(-3.31%)
Dec 02, 2021 22.07 23.31 21.79 22.06 1,779,658 -0.19(-0.85%)
Dec 01, 2021 24.10 24.39 22.23 22.25 2,114,986 -1.54(-6.47%)
Nov 30, 2021 23.07 23.91 22.82 23.79 1,570,702 +0.39(+1.66%)
Nov 29, 2021 25.01 25.01 23.28 23.40 1,228,883 -1.32(-5.33%)
Nov 26, 2021 23.78 24.99 23.54 24.72 992,005 +0.94(+3.95%)
Nov 24, 2021 23.21 24.00 22.90 23.78 766,550 +0.40(+1.72%)
Nov 23, 2021 23.85 24.03 23.03 23.38 1,740,572 -0.54(-2.27%)
Nov 22, 2021 25.13 25.26 23.92 23.92 1,256,727 -1.03(-4.12%)
Nov 19, 2021 24.91 25.72 24.63 24.95 1,225,111 +0.28(+1.13%)
Nov 18, 2021 25.67 24.76 24.57 24.67 1,054,687 -0.98(-3.82%)
Nov 17, 2021 26.09 26.63 25.52 25.65 1,119,395 -0.64(-2.43%)
Nov 16, 2021 26.40 26.54 25.94 26.29 794,382 -0.26(-0.98%)
Nov 15, 2021 26.91 27.59 26.27 26.55 1,370,295 -0.26(-0.97%)
Nov 12, 2021 25.79 27.09 25.73 26.81 1,887,435 +1.13(+4.40%)
Nov 11, 2021 26.23 26.38 25.37 25.68 2,210,046 -0.58(-2.21%)
Nov 10, 2021 27.30 26.26 2,938,670 -0.48(-1.80%)
Nov 09, 2021 26.63 27.17 26.22 26.74 1,773,512 +0.11(+0.41%)
Nov 08, 2021 28.03 28.03 26.51 26.63 1,559,991 -0.75(-2.74%)
Nov 05, 2021 28.13 28.60 27.01 27.38 1,290,085 -0.55(-1.97%)
Nov 04, 2021 28.74 28.98 27.89 27.93 1,135,531 -0.61(-2.14%)
Nov 03, 2021 28.31 28.71 27.89 28.54 1,205,367 +0.25(+0.88%)
Nov 02, 2021 28.81 29.42 27.56 28.29 3,310,691 -2.85(-9.15%)
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.