Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.72 19.18 19.15 18,320,644 +0.59(+3.18%)
Jan 28, 2022 18.51 18.58 18.26 18.56 19,097,622 -0.15(-0.80%)
Jan 27, 2022 18.75 19.14 18.66 18.71 20,552,064 -0.32(-1.68%)
Jan 26, 2022 19.36 19.72 18.92 19.03 24,274,640 -0.46(-2.36%)
Jan 25, 2022 19.21 19.59 19.14 19.49 16,839,660 +0.12(+0.62%)
Jan 24, 2022 19.24 19.41 18.81 19.37 23,935,452 +0.03(+0.16%)
Jan 21, 2022 20.01 20.06 19.26 19.34 21,714,106 -0.57(-2.86%)
Jan 20, 2022 20.14 20.30 19.89 19.91 20,402,550 -0.26(-1.29%)
Jan 19, 2022 18.81 20.24 18.76 20.17 36,129,472 +1.61(+8.67%)
Jan 18, 2022 18.56 18.84 18.47 18.56 13,184,414 -0.12(-0.64%)
Jan 14, 2022 18.68 0 -0.15(-0.80%)
Jan 13, 2022 19.14 19.29 18.82 18.83 11,925,595 -0.37(-1.93%)
Jan 12, 2022 18.92 19.24 18.78 19.20 19,618,172 +0.34(+1.80%)
Jan 11, 2022 18.67 18.88 18.50 18.86 13,757,864 +0.24(+1.29%)
Jan 10, 2022 18.06 18.63 18.04 18.62 19,716,120 +0.52(+2.87%)
Jan 07, 2022 18.09 18.22 17.93 18.10 12,787,600 +0.08(+0.44%)
Jan 06, 2022 18.28 18.31 17.99 18.02 21,058,072 -0.55(-2.96%)
Jan 05, 2022 18.94 19.10 18.54 18.57 20,249,656 -0.16(-0.85%)
Jan 04, 2022 18.60 18.91 18.55 18.73 14,189,184 +0.19(+1.02%)
Jan 03, 2022 18.78 18.80 18.52 18.54 12,996,703 -0.46(-2.42%)
Dec 31, 2021 18.98 19.07 18.78 19.00 14,284,117 +0.18(+0.96%)
Dec 30, 2021 18.40 18.89 18.39 18.82 13,558,878 +0.42(+2.28%)
Dec 29, 2021 18.24 18.66 18.21 18.40 17,290,012 +0.03(+0.16%)
Dec 28, 2021 18.45 18.66 18.31 18.37 10,310,181 -0.04(-0.22%)
Dec 27, 2021 18.50 18.58 18.27 18.41 11,740,599 -0.16(-0.86%)
Dec 23, 2021 18.43 18.69 18.39 18.57 12,163,850 +0.04(+0.22%)
Dec 22, 2021 18.44 18.55 18.17 18.53 15,105,953 +0.14(+0.76%)
Dec 21, 2021 18.42 18.51 18.19 18.39 13,905,125 +0.06(+0.33%)
Dec 20, 2021 18.37 18.44 18.09 18.33 17,680,720 -0.06(-0.33%)
Dec 17, 2021 18.56 18.85 18.37 18.39 30,832,604 -0.05(-0.27%)
Dec 16, 2021 17.90 18.47 17.89 18.44 24,516,392 +0.79(+4.48%)
Dec 15, 2021 17.80 17.83 17.27 17.65 26,950,744 -0.21(-1.18%)
Dec 14, 2021 17.70 18.02 17.66 17.86 15,040,125 -0.11(-0.61%)
Dec 13, 2021 18.00 18.15 17.85 17.97 18,833,394 +0.02(+0.11%)
Dec 10, 2021 18.24 18.26 17.92 17.95 15,615,413 -0.22(-1.21%)
Dec 09, 2021 18.32 18.39 18.02 18.17 15,575,309 -0.43(-2.31%)
Dec 08, 2021 18.48 18.66 18.35 18.60 10,259,587 +0.04(+0.22%)
Dec 07, 2021 18.51 18.74 18.41 18.56 16,243,678 +0.07(+0.38%)
Dec 06, 2021 18.11 18.55 18.03 18.49 17,618,112 +0.27(+1.48%)
Dec 03, 2021 18.20 18.26 17.83 18.22 22,027,140 +0.04(+0.22%)
Dec 02, 2021 18.36 18.39 17.94 18.18 23,282,636 -0.21(-1.14%)
Dec 01, 2021 19.09 19.44 18.38 18.39 20,551,684 -0.60(-3.16%)
Nov 30, 2021 19.35 19.76 18.93 18.99 21,074,256 -0.16(-0.84%)
Nov 29, 2021 19.05 19.20 18.88 19.15 17,848,048 -0.23(-1.19%)
Nov 26, 2021 19.80 19.83 19.22 19.38 13,971,891 -0.01(-0.05%)
Nov 24, 2021 19.23 19.53 19.23 19.39 13,868,974 -0.04(-0.21%)
Nov 23, 2021 19.50 19.67 19.31 19.43 13,575,627 -0.36(-1.82%)
Nov 22, 2021 19.82 20.02 19.53 19.79 19,180,192 -0.46(-2.27%)
Nov 19, 2021 20.45 20.71 20.15 20.25 17,863,710 -0.31(-1.51%)
Nov 18, 2021 20.90 20.56 20.49 20.56 14,929,088 -0.43(-2.05%)
Nov 17, 2021 20.80 21.19 20.73 20.99 18,650,932 +0.39(+1.89%)
Nov 16, 2021 20.85 21.05 20.52 20.60 18,287,172 -0.30(-1.44%)
Nov 15, 2021 20.75 20.96 20.60 20.90 15,538,761 +0.15(+0.72%)
Nov 12, 2021 20.50 20.95 20.39 20.75 15,506,735 +0.10(+0.48%)
Nov 11, 2021 20.85 20.91 20.56 20.65 23,579,052 +0.15(+0.73%)
Nov 10, 2021 20.25 20.50 31,714,604 +0.88(+4.49%)
Nov 09, 2021 19.51 19.64 19.27 19.62 14,102,484 +0.14(+0.72%)
Nov 08, 2021 19.76 19.80 19.34 19.48 17,183,712 -0.12(-0.61%)
Nov 05, 2021 18.93 19.60 18.81 19.60 21,084,956 +0.85(+4.53%)
Nov 04, 2021 18.86 19.13 18.60 18.75 20,079,036 +0.13(+0.70%)
Nov 03, 2021 18.20 18.77 18.19 18.62 19,211,128 +0.15(+0.81%)
Nov 02, 2021 18.49 18.49 18.26 18.47 14,783,691 -0.01(-0.05%)
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.