Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.73 16.19 16.15 8,376,021 +0.27(+1.69%)
Jan 28, 2022 15.63 15.90 15.15 15.88 9,840,943 +0.27(+1.72%)
Jan 27, 2022 15.96 16.28 15.46 15.61 12,623,701 -0.08(-0.51%)
Jan 26, 2022 15.98 16.19 15.46 15.69 10,568,091 -0.13(-0.85%)
Jan 25, 2022 15.04 15.96 15.00 15.83 10,896,103 +0.53(+3.45%)
Jan 24, 2022 13.91 15.31 13.81 15.30 13,265,029 +1.13(+7.94%)
Jan 21, 2022 14.18 14.59 13.99 14.17 8,918,927 -0.18(-1.24%)
Jan 20, 2022 14.89 15.07 14.29 14.35 9,627,876 -0.53(-3.54%)
Jan 19, 2022 15.28 15.51 14.88 14.88 9,317,267 -0.35(-2.29%)
Jan 18, 2022 15.28 15.40 15.06 15.23 12,598,915 -1.10(-6.73%)
Jan 14, 2022 16.33 0 -0.14(-0.87%)
Jan 13, 2022 16.08 16.96 16.07 16.47 10,095,231 +0.61(+3.83%)
Jan 12, 2022 16.02 16.19 15.53 15.86 8,702,953 -0.12(-0.73%)
Jan 11, 2022 15.58 16.07 15.51 15.98 9,299,168 +0.46(+3.00%)
Jan 10, 2022 16.04 16.08 14.92 15.52 11,357,927 -0.68(-4.19%)
Jan 07, 2022 16.36 16.47 16.16 16.19 10,193,651 -0.39(-2.37%)
Jan 06, 2022 16.72 16.72 15.89 16.59 7,342,972 +0.13(+0.76%)
Jan 05, 2022 16.80 17.03 16.44 16.46 9,528,392 -0.21(-1.23%)
Jan 04, 2022 16.38 16.78 16.20 16.67 7,570,082 +0.33(+2.02%)
Jan 03, 2022 15.83 16.57 15.82 16.34 9,525,062 +0.67(+4.25%)
Dec 31, 2021 15.80 16.01 15.61 15.67 4,330,032 -0.22(-1.40%)
Dec 30, 2021 15.62 16.15 15.55 15.89 6,201,917 +0.22(+1.42%)
Dec 29, 2021 15.51 15.79 15.42 15.67 5,618,881 +0.21(+1.38%)
Dec 28, 2021 15.50 15.80 15.43 15.46 8,669,237 -0.12(-0.74%)
Dec 27, 2021 15.40 15.70 15.25 15.57 4,628,806 +0.23(+1.50%)
Dec 23, 2021 15.24 15.52 15.19 15.34 5,242,938 +0.08(+0.52%)
Dec 22, 2021 15.21 15.40 15.09 15.26 5,701,872 +0.01(+0.06%)
Dec 21, 2021 15.10 15.46 15.09 15.25 7,711,711 +0.44(+2.94%)
Dec 20, 2021 14.60 14.83 14.33 14.82 8,502,717 -0.12(-0.77%)
Dec 17, 2021 14.63 15.14 14.33 14.93 14,218,494 +0.31(+2.12%)
Dec 16, 2021 15.01 15.14 14.56 14.62 8,158,397 -0.14(-0.96%)
Dec 15, 2021 14.46 14.83 14.18 14.77 11,125,226 +0.11(+0.73%)
Dec 14, 2021 14.40 14.95 14.24 14.66 8,409,855 +0.18(+1.23%)
Dec 13, 2021 14.95 15.17 14.21 14.48 10,148,119 -0.57(-3.78%)
Dec 10, 2021 15.32 15.50 14.79 15.05 6,300,251 -0.21(-1.40%)
Dec 09, 2021 15.39 15.72 15.23 15.26 7,710,327 -0.13(-0.86%)
Dec 08, 2021 15.48 15.75 15.36 15.40 7,065,809 -0.03(-0.17%)
Dec 07, 2021 15.63 15.85 15.35 15.42 8,076,369 +0.03(+0.17%)
Dec 06, 2021 15.09 15.95 15.09 15.40 16,422,483 +0.55(+3.71%)
Dec 03, 2021 14.43 14.89 14.27 14.85 11,986,401 +0.37(+2.58%)
Dec 02, 2021 14.42 14.63 14.06 14.47 12,602,562 +0.28(+2.00%)
Dec 01, 2021 15.08 15.58 14.17 14.19 16,816,814 -0.49(-3.33%)
Nov 30, 2021 15.60 15.80 14.65 14.68 23,128,128 -1.13(-7.14%)
Nov 29, 2021 15.57 15.85 14.96 15.80 22,208,634 +0.42(+2.71%)
Nov 26, 2021 15.57 15.57 15.00 15.39 13,452,835 -0.45(-2.86%)
Nov 24, 2021 16.41 17.13 15.73 15.84 62,079,096 -5.03(-24.12%)
Nov 23, 2021 20.41 21.04 20.06 20.87 21,106,744 -0.38(-1.80%)
Nov 22, 2021 21.46 22.14 21.15 21.26 11,851,647 -0.12(-0.54%)
Nov 19, 2021 21.67 21.87 21.23 21.37 9,927,407 -0.65(-2.94%)
Nov 18, 2021 22.22 22.07 21.76 22.02 20,604,130 +0.92(+4.38%)
Nov 17, 2021 22.31 22.35 21.09 21.10 7,902,686 -1.15(-5.19%)
Nov 16, 2021 22.08 22.43 21.82 22.25 4,206,346 +0.20(+0.89%)
Nov 15, 2021 22.37 22.77 22.02 22.06 4,907,249 +0.02(+0.08%)
Nov 12, 2021 22.24 22.43 21.98 22.04 5,447,206 -0.12(-0.56%)
Nov 11, 2021 22.06 22.49 21.87 22.16 4,273,727 +0.20(+0.93%)
Nov 10, 2021 22.16 21.96 6,463,582 -0.68(-3.02%)
Nov 09, 2021 21.83 22.70 21.79 22.64 10,012,153 +0.91(+4.17%)
Nov 08, 2021 22.18 22.34 21.65 21.74 5,407,598 -0.36(-1.65%)
Nov 05, 2021 22.46 22.77 21.84 22.10 5,961,024 +0.27(+1.22%)
Nov 04, 2021 21.79 22.08 21.55 21.83 6,045,848 +0.05(+0.24%)
Nov 03, 2021 20.53 22.21 20.52 21.78 10,125,211 +1.12(+5.41%)
Nov 02, 2021 21.11 21.18 20.48 20.66 6,362,971 -0.34(-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.