Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.80 17.44 17.41 106,270,336 +0.65(+3.89%)
Jan 28, 2022 16.57 16.77 16.23 16.76 102,215,712 +0.08(+0.46%)
Jan 27, 2022 17.33 17.62 16.56 16.68 123,600,232 -0.31(-1.81%)
Jan 26, 2022 17.93 17.96 16.70 16.99 158,925,648 -0.06(-0.35%)
Jan 25, 2022 17.07 17.29 16.69 17.05 136,569,040 -0.35(-2.01%)
Jan 24, 2022 17.01 17.47 16.04 17.40 218,754,176 -0.22(-1.26%)
Jan 21, 2022 18.10 18.35 17.53 17.62 170,546,880 -0.85(-4.62%)
Jan 20, 2022 18.67 19.69 18.41 18.48 177,159,232 -0.68(-3.56%)
Jan 19, 2022 21.04 21.27 19.12 19.16 179,381,600 -1.65(-7.92%)
Jan 18, 2022 21.22 21.45 20.74 20.81 129,512,192 -0.69(-3.22%)
Jan 14, 2022 21.50 0 +0.15(+0.68%)
Jan 13, 2022 21.03 22.08 20.80 21.35 216,655,648 +0.47(+2.25%)
Jan 12, 2022 21.00 21.20 20.49 20.88 121,637,416 +0.10(+0.49%)
Jan 11, 2022 20.29 20.78 19.87 20.78 123,951,728 +0.43(+2.10%)
Jan 10, 2022 20.57 20.86 19.93 20.35 143,575,152 -0.50(-2.41%)
Jan 07, 2022 21.05 21.26 20.52 20.86 148,841,312 -0.02(-0.08%)
Jan 06, 2022 20.56 21.01 19.93 20.87 181,163,088 +0.68(+3.38%)
Jan 05, 2022 20.53 21.29 20.03 20.19 296,733,632 -0.55(-2.67%)
Jan 04, 2022 19.22 20.96 19.13 20.75 364,301,568 +2.17(+11.67%)
Jan 03, 2022 18.15 18.67 17.97 18.58 129,423,944 +0.85(+4.81%)
Dec 31, 2021 17.46 17.93 17.46 17.72 60,816,688 +0.26(+1.47%)
Dec 30, 2021 17.57 17.89 17.47 17.47 60,376,996 -0.08(-0.44%)
Dec 29, 2021 17.67 17.72 17.45 17.55 44,136,004 -0.17(-0.96%)
Dec 28, 2021 17.63 17.97 17.57 17.72 61,856,672 -0.03(-0.19%)
Dec 27, 2021 17.29 17.83 17.15 17.75 69,572,248 +0.47(+2.72%)
Dec 23, 2021 17.14 17.50 17.07 17.28 59,306,140 +0.09(+0.55%)
Dec 22, 2021 16.76 17.36 16.76 17.19 88,648,448 +0.45(+2.70%)
Dec 21, 2021 16.85 16.89 16.50 16.73 68,917,808 +0.16(+0.98%)
Dec 20, 2021 16.61 16.74 16.26 16.57 87,173,600 -0.30(-1.77%)
Dec 17, 2021 17.09 17.27 16.73 16.87 115,966,336 -0.49(-2.85%)
Dec 16, 2021 17.55 18.01 17.29 17.37 125,011,552 +0.14(+0.79%)
Dec 15, 2021 17.06 17.35 16.68 17.23 93,440,000 +0.12(+0.70%)
Dec 14, 2021 16.90 17.22 16.54 17.11 145,812,336 -0.32(-1.86%)
Dec 13, 2021 18.13 18.18 17.18 17.43 148,639,296 -0.87(-4.76%)
Dec 10, 2021 16.87 18.34 16.86 18.30 198,806,864 +1.60(+9.61%)
Dec 09, 2021 16.86 17.01 16.68 16.70 73,999,000 -0.20(-1.21%)
Dec 08, 2021 17.22 17.23 16.85 16.91 74,067,224 -0.13(-0.75%)
Dec 07, 2021 16.77 17.12 16.66 17.03 88,389,784 +0.63(+3.85%)
Dec 06, 2021 16.41 16.63 15.89 16.40 103,204,120 +0.07(+0.42%)
Dec 03, 2021 17.38 17.41 16.15 16.33 140,940,144 -0.62(-3.67%)
Dec 02, 2021 16.64 17.16 16.45 16.96 110,083,632 +0.25(+1.48%)
Dec 01, 2021 16.75 17.47 16.67 16.71 146,824,544 +0.33(+2.03%)
Nov 30, 2021 16.74 17.02 16.24 16.38 120,827,272 -0.41(-2.44%)
Nov 29, 2021 17.13 17.23 16.63 16.79 80,890,496 -0.07(-0.41%)
Nov 26, 2021 16.78 16.93 16.62 16.85 57,927,488 -0.43(-2.47%)
Nov 24, 2021 17.04 17.36 16.88 17.28 90,609,752 +0.04(+0.25%)
Nov 23, 2021 17.43 17.52 17.04 17.24 106,403,352 -0.24(-1.37%)
Nov 22, 2021 16.55 17.74 16.47 17.48 161,324,224 +0.93(+5.62%)
Nov 19, 2021 16.76 16.78 16.42 16.55 75,713,672 -0.15(-0.87%)
Nov 18, 2021 17.20 16.73 16.52 16.69 130,073,584 -0.25(-1.46%)
Nov 17, 2021 16.76 16.99 16.51 16.94 94,892,872 +0.14(+0.81%)
Nov 16, 2021 16.90 17.03 16.58 16.80 77,730,512 -0.06(-0.35%)
Nov 15, 2021 16.52 16.94 16.25 16.86 99,738,864 +0.31(+1.85%)
Nov 12, 2021 16.46 16.66 16.31 16.56 91,671,032 -0.04(-0.26%)
Nov 11, 2021 16.68 16.85 16.36 16.60 113,310,216 -0.26(-1.56%)
Nov 10, 2021 16.88 16.86 269,237,440 -0.22(-1.29%)
Nov 09, 2021 17.41 17.41 16.48 17.08 193,587,520 -0.03(-0.15%)
Nov 08, 2021 16.47 17.34 16.34 17.11 180,069,888 +0.73(+4.46%)
Nov 05, 2021 16.74 16.74 16.12 16.38 143,954,928 -0.11(-0.67%)
Nov 04, 2021 16.07 16.56 15.90 16.49 185,464,592 +0.67(+4.24%)
Nov 03, 2021 15.22 15.99 15.18 15.82 123,232,640 +0.53(+3.44%)
Nov 02, 2021 15.41 15.45 15.05 15.29 135,442,384 +0.05(+0.33%)
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.