Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.85 15.90 15.89 1,191,239 +0.97(+6.49%)
Jan 28, 2022 15.06 15.22 14.20 14.92 1,531,913 -0.36(-2.38%)
Jan 27, 2022 15.15 15.77 14.86 15.28 1,193,694 +0.45(+3.05%)
Jan 26, 2022 15.98 16.08 14.74 14.83 1,330,505 -0.81(-5.21%)
Jan 25, 2022 15.31 16.16 14.98 15.65 1,170,890 -0.05(-0.31%)
Jan 24, 2022 14.33 15.80 14.07 15.70 2,112,889 +0.74(+4.96%)
Jan 21, 2022 14.45 15.07 13.69 14.95 2,114,498 +0.35(+2.43%)
Jan 20, 2022 15.67 15.93 14.57 14.60 1,322,529 -0.90(-5.78%)
Jan 19, 2022 15.37 15.89 15.29 15.49 857,300 +0.16(+1.05%)
Jan 18, 2022 15.82 16.12 15.08 15.33 1,360,918 -0.79(-4.90%)
Jan 14, 2022 16.12 0 +0.06(+0.40%)
Jan 13, 2022 17.19 17.27 15.37 16.06 2,801,041 +0.21(+1.32%)
Jan 12, 2022 15.83 16.14 15.33 15.85 694,931 +0.23(+1.45%)
Jan 11, 2022 15.64 15.82 15.15 15.62 882,590 +0.30(+1.95%)
Jan 10, 2022 15.28 15.40 14.47 15.32 1,018,452 -0.06(-0.42%)
Jan 07, 2022 15.49 15.88 15.10 15.39 865,147 +0.10(+0.63%)
Jan 06, 2022 15.63 15.74 14.78 15.29 884,763 -0.02(-0.11%)
Jan 05, 2022 16.04 16.23 15.26 15.31 1,305,739 -0.73(-4.58%)
Jan 04, 2022 16.04 16.49 15.71 16.04 1,006,569 -0.18(-1.09%)
Jan 03, 2022 15.67 16.70 15.61 16.22 1,478,326 +0.88(+5.73%)
Dec 31, 2021 15.74 15.91 15.15 15.34 1,238,217 -0.45(-2.86%)
Dec 30, 2021 15.74 16.16 15.51 15.79 1,110,767 +0.04(+0.26%)
Dec 29, 2021 15.45 15.85 15.33 15.75 661,964 +0.18(+1.14%)
Dec 28, 2021 15.76 16.07 15.41 15.57 794,593 -0.23(-1.48%)
Dec 27, 2021 15.13 16.22 14.64 15.81 1,505,965 +0.75(+4.98%)
Dec 23, 2021 14.85 15.21 14.28 15.06 947,513 +0.27(+1.86%)
Dec 22, 2021 14.73 15.01 14.32 14.78 815,085 +0.16(+1.10%)
Dec 21, 2021 14.36 14.75 14.36 14.62 1,387,139 +0.51(+3.60%)
Dec 20, 2021 14.11 14.46 13.64 14.11 1,710,739 -0.53(-3.64%)
Dec 17, 2021 14.74 15.22 14.43 14.65 2,133,795 -0.16(-1.09%)
Dec 16, 2021 16.28 16.28 14.69 14.81 1,542,887 -0.97(-6.14%)
Dec 15, 2021 15.57 16.00 14.83 15.78 1,454,525 -0.06(-0.36%)
Dec 14, 2021 15.44 16.21 15.19 15.83 1,243,661 +0.21(+1.34%)
Dec 13, 2021 16.62 16.78 15.37 15.62 1,265,035 -0.93(-5.63%)
Dec 10, 2021 16.83 16.89 16.14 16.56 827,114 +0.00(+0.03%)
Dec 09, 2021 17.33 17.59 16.51 16.55 1,106,566 -0.77(-4.47%)
Dec 08, 2021 17.25 17.59 16.91 17.33 1,019,558 +0.35(+2.09%)
Dec 07, 2021 17.53 17.78 16.87 16.97 1,211,249 +0.09(+0.53%)
Dec 06, 2021 16.96 17.29 15.99 16.88 1,135,384 -0.09(-0.54%)
Dec 03, 2021 18.14 18.21 16.24 16.97 1,934,510 -1.12(-6.17%)
Dec 02, 2021 18.62 18.71 17.66 18.09 1,718,073 -0.50(-2.67%)
Dec 01, 2021 19.52 20.13 18.56 18.58 2,048,557 -0.56(-2.95%)
Nov 30, 2021 19.66 19.85 18.41 19.15 1,864,126 -0.63(-3.18%)
Nov 29, 2021 20.78 21.08 19.38 19.78 1,619,883 -0.86(-4.18%)
Nov 26, 2021 20.24 20.95 19.66 20.64 1,124,470 +0.18(+0.86%)
Nov 24, 2021 21.20 21.20 20.21 20.47 1,349,015 -0.60(-2.84%)
Nov 23, 2021 21.61 22.14 20.46 21.06 1,949,344 -1.16(-5.21%)
Nov 22, 2021 21.10 22.33 20.69 22.22 2,772,857 +1.53(+7.41%)
Nov 19, 2021 22.97 23.20 20.35 20.69 5,837,433 -2.97(-12.56%)
Nov 18, 2021 22.93 23.91 23.52 23.66 2,054,087 +0.74(+3.24%)
Nov 17, 2021 23.50 24.17 22.86 22.92 2,330,070 -0.90(-3.79%)
Nov 16, 2021 25.72 25.96 23.45 23.82 5,004,155 -3.36(-12.35%)
Nov 15, 2021 33.99 34.13 25.15 27.18 9,958,661 -6.82(-20.06%)
Nov 12, 2021 33.99 36.71 30.87 33.99 8,175,311 -0.14(-0.41%)
Nov 11, 2021 29.90 35.82 29.73 34.13 9,193,310 +4.41(+14.83%)
Nov 10, 2021 30.05 29.73 8,799,722 -0.22(-0.75%)
Nov 09, 2021 27.58 30.33 26.81 29.95 6,206,746 +2.97(+11.03%)
Nov 08, 2021 24.52 28.27 24.12 26.98 7,334,514 +3.56(+15.20%)
Nov 05, 2021 23.26 24.25 21.80 23.42 6,643,432 -1.09(-4.46%)
Nov 04, 2021 27.15 32.90 24.02 24.51 31,337,032 +0.06(+0.25%)
Nov 03, 2021 20.02 24.88 19.72 24.45 11,801,137 +3.11(+14.59%)
Nov 02, 2021 19.74 21.65 19.09 21.34 3,610,518 +1.62(+8.21%)
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.