Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 19.92 20.78 20.76 1,082,658 +0.75(+3.75%)
Jan 28, 2022 20.89 20.89 19.77 20.01 1,945,516 -0.89(-4.25%)
Jan 27, 2022 20.94 21.38 20.67 20.90 936,791 +0.19(+0.93%)
Jan 26, 2022 21.40 21.70 20.40 20.71 658,601 -0.37(-1.74%)
Jan 25, 2022 20.41 21.33 19.76 21.07 1,104,228 +0.38(+1.86%)
Jan 24, 2022 20.27 20.73 19.43 20.69 1,531,392 +0.01(+0.04%)
Jan 21, 2022 20.95 21.36 20.67 20.68 988,212 -0.37(-1.74%)
Jan 20, 2022 21.69 21.94 21.04 21.05 856,493 -0.70(-3.20%)
Jan 19, 2022 22.13 22.27 21.72 21.74 789,816 -0.28(-1.29%)
Jan 18, 2022 22.74 22.79 21.89 22.02 1,240,488 -1.04(-4.52%)
Jan 14, 2022 23.07 0 -0.05(-0.24%)
Jan 13, 2022 23.64 23.73 23.06 23.12 1,223,150 -0.46(-1.94%)
Jan 12, 2022 22.78 23.69 22.69 23.58 2,012,501 +1.11(+4.92%)
Jan 11, 2022 22.04 22.48 21.81 22.47 1,143,112 +0.62(+2.85%)
Jan 10, 2022 21.96 22.30 21.49 21.85 1,197,761 -0.28(-1.28%)
Jan 07, 2022 21.96 22.40 21.90 22.13 502,302 +0.24(+1.09%)
Jan 06, 2022 22.61 22.61 21.80 21.90 1,187,116 -0.24(-1.07%)
Jan 05, 2022 22.48 23.05 21.94 22.13 908,615 -0.46(-2.02%)
Jan 04, 2022 22.37 22.96 22.31 22.59 1,099,324 +0.38(+1.69%)
Jan 03, 2022 21.99 22.55 21.91 22.22 1,615,048 +0.24(+1.08%)
Dec 31, 2021 21.66 22.02 21.60 21.98 807,776 +0.28(+1.31%)
Dec 30, 2021 21.62 21.95 21.62 21.70 761,394 +0.08(+0.38%)
Dec 29, 2021 21.38 21.67 21.26 21.61 371,636 +0.22(+1.03%)
Dec 28, 2021 21.72 21.81 21.38 21.39 787,834 -0.25(-1.14%)
Dec 27, 2021 21.32 21.66 21.21 21.64 467,214 +0.32(+1.50%)
Dec 23, 2021 21.10 21.56 21.10 21.32 438,433 +0.29(+1.39%)
Dec 22, 2021 20.88 21.38 20.85 21.03 1,094,948 -0.16(-0.78%)
Dec 21, 2021 20.23 21.36 20.20 21.19 1,522,354 +1.48(+7.52%)
Dec 20, 2021 19.84 19.89 19.21 19.71 998,330 -0.49(-2.44%)
Dec 17, 2021 20.19 20.47 19.85 20.20 1,892,415 -0.01(-0.05%)
Dec 16, 2021 20.73 20.84 20.14 20.21 1,122,479 -0.14(-0.67%)
Dec 15, 2021 20.60 20.68 19.55 20.35 1,437,468 -0.23(-1.11%)
Dec 14, 2021 20.20 20.89 20.20 20.58 1,421,245 +0.47(+2.32%)
Dec 13, 2021 20.83 20.99 20.03 20.11 1,239,157 -1.01(-4.76%)
Dec 10, 2021 21.19 21.35 20.90 21.12 687,769 -0.06(-0.30%)
Dec 09, 2021 21.22 21.68 21.17 21.18 865,978 -0.44(-2.03%)
Dec 08, 2021 21.13 21.65 20.91 21.62 831,557 +0.67(+3.19%)
Dec 07, 2021 21.01 21.60 20.84 20.95 1,224,246 +0.23(+1.10%)
Dec 06, 2021 20.53 20.75 20.07 20.73 1,503,391 +0.42(+2.07%)
Dec 03, 2021 20.67 20.67 20.17 20.30 1,257,868 -0.08(-0.40%)
Dec 02, 2021 20.05 20.65 19.83 20.39 1,681,728 +0.43(+2.15%)
Dec 01, 2021 20.88 21.16 19.96 19.96 1,939,878 -0.16(-0.77%)
Nov 30, 2021 21.31 21.43 19.81 20.11 4,484,136 -0.24(-1.17%)
Nov 29, 2021 21.94 21.95 20.32 20.35 1,753,665 -1.21(-5.60%)
Nov 26, 2021 21.08 21.58 20.69 21.56 1,172,186 -0.38(-1.75%)
Nov 24, 2021 21.79 22.13 21.64 21.94 1,245,078 -0.09(-0.42%)
Nov 23, 2021 21.92 22.24 21.67 22.03 1,056,963 +0.17(+0.80%)
Nov 22, 2021 21.41 22.21 21.26 21.86 1,456,017 +0.60(+2.84%)
Nov 19, 2021 21.13 21.35 21.00 21.26 1,740,811 -0.23(-1.06%)
Nov 18, 2021 21.95 21.49 21.25 21.48 1,102,034 -0.45(-2.04%)
Nov 17, 2021 21.94 22.21 21.65 21.93 899,174 -0.05(-0.21%)
Nov 16, 2021 22.23 22.28 21.87 21.98 946,413 -0.36(-1.60%)
Nov 15, 2021 22.59 22.82 22.27 22.34 1,596,941 -0.27(-1.21%)
Nov 12, 2021 22.78 22.83 22.34 22.61 672,511 +0.05(+0.20%)
Nov 11, 2021 22.29 22.86 22.08 22.56 876,622 +0.53(+2.40%)
Nov 10, 2021 22.00 22.04 1,221,527 +0.06(+0.29%)
Nov 09, 2021 22.41 22.41 21.36 21.97 2,079,562 -0.68(-3.02%)
Nov 08, 2021 23.23 23.43 22.45 22.66 1,882,763 -0.43(-1.85%)
Nov 05, 2021 22.77 23.32 22.66 23.08 1,487,808 +0.67(+3.01%)
Nov 04, 2021 22.56 22.77 21.92 22.41 1,178,875 -0.04(-0.16%)
Nov 03, 2021 21.88 22.62 21.83 22.45 1,128,509 +0.46(+2.11%)
Nov 02, 2021 22.10 22.25 21.60 21.98 1,129,495 -0.19(-0.86%)
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.