Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.53 15.99 15.94 8,484,567 +0.26(+1.69%)
Jan 28, 2022 15.43 15.70 14.96 15.68 9,968,472 +0.26(+1.72%)
Jan 27, 2022 15.76 16.07 15.26 15.41 12,787,292 -0.08(-0.51%)
Jan 26, 2022 15.78 15.98 15.26 15.49 10,705,043 -0.13(-0.85%)
Jan 25, 2022 14.85 15.76 14.81 15.63 11,037,306 +0.52(+3.45%)
Jan 24, 2022 13.73 15.11 13.63 15.11 13,436,931 +1.11(+7.94%)
Jan 21, 2022 14.00 14.40 13.81 13.99 9,034,508 -0.18(-1.25%)
Jan 20, 2022 14.70 14.88 14.11 14.17 9,752,644 -0.52(-3.54%)
Jan 19, 2022 15.09 15.31 14.69 14.69 9,438,010 -0.34(-2.29%)
Jan 18, 2022 15.09 15.20 14.87 15.03 12,762,185 -1.09(-6.73%)
Jan 14, 2022 16.12 0 -0.14(-0.87%)
Jan 13, 2022 15.87 16.74 15.86 16.26 10,226,056 +0.60(+3.83%)
Jan 12, 2022 15.81 15.98 15.33 15.66 8,815,735 -0.11(-0.73%)
Jan 11, 2022 15.38 15.87 15.31 15.78 9,419,676 +0.46(+3.00%)
Jan 10, 2022 15.84 15.87 14.73 15.32 11,505,115 -0.67(-4.19%)
Jan 07, 2022 16.15 16.26 15.95 15.99 10,325,751 -0.39(-2.37%)
Jan 06, 2022 16.51 16.51 15.69 16.38 7,438,130 +0.12(+0.76%)
Jan 05, 2022 16.59 16.82 16.23 16.25 9,651,871 -0.20(-1.23%)
Jan 04, 2022 16.17 16.56 16.00 16.46 7,668,183 +0.33(+2.02%)
Jan 03, 2022 15.63 16.36 15.62 16.13 9,648,499 +0.66(+4.25%)
Dec 31, 2021 15.59 15.81 15.41 15.47 4,386,146 -0.22(-1.40%)
Dec 30, 2021 15.42 15.94 15.35 15.69 6,282,288 +0.22(+1.42%)
Dec 29, 2021 15.31 15.59 15.22 15.47 5,691,697 +0.21(+1.38%)
Dec 28, 2021 15.30 15.60 15.23 15.26 8,781,583 -0.11(-0.74%)
Dec 27, 2021 15.20 15.50 15.05 15.37 4,688,792 +0.23(+1.50%)
Dec 23, 2021 15.04 15.32 15.00 15.15 5,310,882 +0.08(+0.52%)
Dec 22, 2021 15.02 15.20 14.89 15.07 5,775,763 +0.01(+0.06%)
Dec 21, 2021 14.91 15.26 14.89 15.06 7,811,648 +0.43(+2.94%)
Dec 20, 2021 14.41 14.64 14.15 14.63 8,612,905 -0.11(-0.77%)
Dec 17, 2021 14.45 14.95 14.15 14.74 14,402,754 +0.31(+2.13%)
Dec 16, 2021 14.81 14.95 14.38 14.44 8,264,123 -0.14(-0.96%)
Dec 15, 2021 14.27 14.64 13.99 14.58 11,269,399 +0.11(+0.73%)
Dec 14, 2021 14.22 14.76 14.06 14.47 8,518,839 +0.18(+1.23%)
Dec 13, 2021 14.76 14.98 14.03 14.30 10,279,629 -0.56(-3.78%)
Dec 10, 2021 15.12 15.30 14.60 14.86 6,381,897 -0.21(-1.40%)
Dec 09, 2021 15.19 15.52 15.03 15.07 7,810,246 -0.13(-0.87%)
Dec 08, 2021 15.28 15.55 15.16 15.20 7,157,376 -0.03(-0.17%)
Dec 07, 2021 15.43 15.65 15.16 15.23 8,181,032 +0.03(+0.17%)
Dec 06, 2021 14.89 15.74 14.89 15.20 16,635,304 +0.54(+3.71%)
Dec 03, 2021 14.24 14.70 14.09 14.66 12,141,734 +0.37(+2.58%)
Dec 02, 2021 14.24 14.44 13.88 14.29 12,765,880 +0.28(+2.00%)
Dec 01, 2021 14.88 15.38 13.99 14.01 17,034,746 -0.48(-3.33%)
Nov 30, 2021 15.40 15.60 14.46 14.49 23,427,848 -1.11(-7.13%)
Nov 29, 2021 15.37 15.65 14.77 15.60 22,496,438 +0.41(+2.71%)
Nov 26, 2021 15.37 15.37 14.81 15.19 13,627,172 -0.45(-2.86%)
Nov 24, 2021 16.20 16.91 15.53 15.64 62,883,588 -4.97(-24.12%)
Nov 23, 2021 20.15 20.77 19.80 20.61 21,380,270 -0.38(-1.80%)
Nov 22, 2021 21.19 21.86 20.88 20.98 12,005,234 -0.11(-0.54%)
Nov 19, 2021 21.39 21.59 20.96 21.10 10,056,058 -0.64(-2.94%)
Nov 18, 2021 21.93 21.79 21.48 21.74 20,871,140 +0.91(+4.38%)
Nov 17, 2021 22.03 22.06 20.82 20.83 8,005,097 -1.14(-5.19%)
Nov 16, 2021 21.80 22.15 21.54 21.97 4,260,856 +0.19(+0.89%)
Nov 15, 2021 22.08 22.48 21.74 21.77 4,970,842 +0.02(+0.08%)
Nov 12, 2021 21.96 22.14 21.70 21.76 5,517,797 -0.12(-0.56%)
Nov 11, 2021 21.77 22.20 21.59 21.88 4,329,111 +0.20(+0.93%)
Nov 10, 2021 21.88 21.68 6,547,345 -0.68(-3.02%)
Nov 09, 2021 21.55 22.40 21.52 22.35 10,141,902 +0.89(+4.17%)
Nov 08, 2021 21.90 22.05 21.37 21.46 5,477,676 -0.36(-1.65%)
Nov 05, 2021 22.17 22.48 21.56 21.82 6,038,274 +0.26(+1.22%)
Nov 04, 2021 21.51 21.80 21.27 21.55 6,124,197 +0.05(+0.24%)
Nov 03, 2021 20.27 21.92 20.26 21.50 10,256,425 +1.10(+5.41%)
Nov 02, 2021 20.84 20.91 20.22 20.40 6,445,430 -0.33(-1.61%)
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.