Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.85 15.75 3,404,116 -0.30(-1.84%)
Jan 28, 2022 15.56 16.04 15.16 16.04 2,620,540 +0.49(+3.12%)
Jan 27, 2022 16.56 16.75 15.52 15.56 3,361,805 -0.80(-4.89%)
Jan 26, 2022 16.31 16.79 16.11 16.36 4,452,692 +0.46(+2.87%)
Jan 25, 2022 15.24 15.98 15.14 15.90 2,636,745 +0.34(+2.20%)
Jan 24, 2022 15.00 15.64 14.35 15.56 4,497,100 +0.08(+0.49%)
Jan 21, 2022 15.81 16.22 15.43 15.48 3,954,952 -0.46(-2.87%)
Jan 20, 2022 16.03 16.54 15.91 15.94 3,899,180 +0.03(+0.18%)
Jan 19, 2022 16.41 16.59 15.85 15.91 2,500,259 -0.37(-2.28%)
Jan 18, 2022 16.75 16.80 16.24 16.28 2,272,588 -0.65(-3.82%)
Jan 14, 2022 16.93 0 -0.26(-1.50%)
Jan 13, 2022 17.52 17.62 17.16 17.19 1,639,939 -0.08(-0.44%)
Jan 12, 2022 17.37 17.55 17.16 17.26 2,222,655 +0.07(+0.39%)
Jan 11, 2022 16.91 17.35 16.72 17.20 1,922,757 +0.19(+1.12%)
Jan 10, 2022 17.02 17.24 16.69 17.01 2,376,453 -0.30(-1.71%)
Jan 07, 2022 17.68 17.82 17.29 17.30 2,566,431 -0.38(-2.15%)
Jan 06, 2022 17.49 17.92 17.32 17.68 2,772,160 +0.16(+0.92%)
Jan 05, 2022 17.82 18.26 17.41 17.52 4,701,344 -0.32(-1.81%)
Jan 04, 2022 16.97 17.94 16.92 17.84 3,898,646 +1.18(+7.09%)
Jan 03, 2022 16.81 17.19 16.48 16.66 2,910,739 +0.21(+1.27%)
Dec 31, 2021 16.66 16.77 16.44 16.45 1,632,970 -0.25(-1.48%)
Dec 30, 2021 16.36 16.94 16.36 16.70 2,243,819 +0.27(+1.62%)
Dec 29, 2021 16.46 16.54 16.22 16.44 3,535,231 +0.03(+0.17%)
Dec 28, 2021 16.43 16.54 16.25 16.41 2,095,381 +0.01(+0.06%)
Dec 27, 2021 16.19 16.47 16.09 16.40 2,429,752 +0.18(+1.12%)
Dec 23, 2021 16.40 16.51 16.12 16.22 2,477,045 -0.02(-0.12%)
Dec 22, 2021 15.78 16.26 15.63 16.24 2,440,407 +0.43(+2.71%)
Dec 21, 2021 15.31 16.36 15.31 15.81 3,746,149 +0.70(+4.60%)
Dec 20, 2021 15.62 15.64 14.75 15.11 4,262,175 -0.75(-4.74%)
Dec 17, 2021 15.99 16.14 15.62 15.86 4,200,197 -0.23(-1.42%)
Dec 16, 2021 16.46 16.60 15.81 16.09 3,110,479 -0.27(-1.63%)
Dec 15, 2021 16.18 16.39 15.73 16.36 2,406,808 +0.18(+1.12%)
Dec 14, 2021 16.44 16.64 16.13 16.18 2,711,868 -0.28(-1.68%)
Dec 13, 2021 16.80 16.84 16.03 16.45 4,114,924 -0.54(-3.19%)
Dec 10, 2021 17.18 17.24 16.58 17.00 2,211,501 +0.08(+0.45%)
Dec 09, 2021 17.62 17.70 16.90 16.92 4,049,072 -0.97(-5.43%)
Dec 08, 2021 18.28 18.36 17.84 17.89 3,398,316 -0.38(-2.08%)
Dec 07, 2021 18.21 18.58 18.04 18.27 2,978,271 +0.36(+2.02%)
Dec 06, 2021 17.38 18.22 17.34 17.91 1,928,029 +0.68(+3.92%)
Dec 03, 2021 17.64 17.73 16.90 17.23 2,726,672 -0.37(-2.11%)
Dec 02, 2021 16.84 17.85 16.64 17.61 4,270,996 +0.89(+5.30%)
Dec 01, 2021 18.57 18.75 16.61 16.72 5,046,304 -1.24(-6.89%)
Nov 30, 2021 18.58 18.58 17.73 17.96 3,619,290 -0.90(-4.80%)
Nov 29, 2021 19.03 19.12 18.47 18.86 2,619,026 +0.12(+0.66%)
Nov 26, 2021 18.85 18.94 18.03 18.74 3,345,979 -1.03(-5.20%)
Nov 24, 2021 20.08 20.08 19.55 19.77 2,391,476 -0.58(-2.85%)
Nov 23, 2021 20.34 20.66 20.29 20.35 2,798,875 -0.15(-0.74%)
Nov 22, 2021 20.38 20.80 20.21 20.50 1,707,137 +0.37(+1.84%)
Nov 19, 2021 20.22 20.30 19.81 20.13 1,761,089 -0.49(-2.36%)
Nov 18, 2021 20.56 20.65 20.50 20.62 2,243,974 +0.42(+2.07%)
Nov 17, 2021 19.92 20.25 19.68 20.20 1,766,402 +0.07(+0.33%)
Nov 16, 2021 19.92 20.29 19.79 20.13 1,430,339 +0.14(+0.71%)
Nov 15, 2021 20.12 20.24 19.88 19.99 1,214,361 -0.02(-0.10%)
Nov 12, 2021 20.16 20.16 19.71 20.01 1,267,582 -0.12(-0.62%)
Nov 11, 2021 19.75 20.37 19.65 20.13 1,548,712 +0.48(+2.42%)
Nov 10, 2021 20.46 19.65 19.65 2,774,791 -0.78(-3.82%)
Nov 09, 2021 20.45 20.56 19.94 20.43 2,425,294 -0.26(-1.24%)
Nov 08, 2021 21.01 21.15 20.52 20.69 4,597,897 -0.31(-1.50%)
Nov 05, 2021 21.08 21.64 20.90 21.01 4,292,460 +0.54(+2.63%)
Nov 04, 2021 20.51 21.07 20.24 20.47 3,254,982 -0.07(-0.32%)
Nov 03, 2021 18.91 21.04 18.81 20.53 5,915,771 +0.29(+1.45%)
Nov 02, 2021 18.21 20.48 18.19 20.24 12,439,136 +2.38(+13.35%)
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.