Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.61 21.13 21.13 1,994,109 +0.39(+1.86%)
Jan 28, 2022 20.28 20.76 20.04 20.74 1,925,063 +0.40(+1.98%)
Jan 27, 2022 20.45 20.74 20.26 20.34 1,779,721 -0.04(-0.18%)
Jan 26, 2022 20.50 20.85 20.23 20.38 2,139,842 -0.04(-0.18%)
Jan 25, 2022 20.32 20.61 19.97 20.41 2,213,650 -0.15(-0.71%)
Jan 24, 2022 20.02 20.59 19.74 20.56 4,216,595 +0.39(+1.96%)
Jan 21, 2022 20.27 20.44 20.15 20.17 2,642,129 -0.18(-0.90%)
Jan 20, 2022 21.32 21.41 20.34 20.35 2,343,129 -0.93(-4.36%)
Jan 19, 2022 21.10 21.32 21.02 21.28 2,667,066 +0.26(+1.22%)
Jan 18, 2022 21.26 21.37 20.93 21.02 2,120,676 -0.38(-1.76%)
Jan 14, 2022 21.39 0 -0.26(-1.19%)
Jan 13, 2022 21.70 21.88 21.59 21.65 1,838,043 +0.05(+0.21%)
Jan 12, 2022 21.85 22.01 21.47 21.61 2,437,275 -0.31(-1.42%)
Jan 11, 2022 21.87 22.02 21.72 21.92 2,041,611 -0.07(-0.33%)
Jan 10, 2022 21.97 22.07 21.75 21.99 2,239,244 -0.09(-0.42%)
Jan 07, 2022 22.12 22.46 22.07 22.08 2,513,790 +0.01(+0.04%)
Jan 06, 2022 21.86 22.30 21.86 22.07 2,351,684 +0.19(+0.88%)
Jan 05, 2022 22.06 22.22 21.81 21.88 3,583,999 -0.02(-0.08%)
Jan 04, 2022 22.05 22.15 21.83 21.90 3,371,145 -0.02(-0.08%)
Jan 03, 2022 21.97 22.08 21.61 21.92 2,307,509 +0.04(+0.17%)
Dec 31, 2021 21.95 22.20 21.86 21.88 1,417,709 -0.02(-0.08%)
Dec 30, 2021 21.95 22.19 21.89 21.90 1,731,272 +0.03(+0.13%)
Dec 29, 2021 21.68 22.17 21.61 21.87 2,072,489 +0.16(+0.72%)
Dec 28, 2021 21.56 21.90 21.42 21.72 1,626,377 +0.06(+0.30%)
Dec 27, 2021 21.40 21.69 21.29 21.65 1,270,355 +0.25(+1.16%)
Dec 23, 2021 21.16 21.43 21.08 21.40 1,299,159 +0.32(+1.52%)
Dec 22, 2021 20.94 21.20 20.94 21.08 1,924,408 +0.07(+0.35%)
Dec 21, 2021 20.92 21.17 20.89 21.01 2,212,128 +0.20(+0.97%)
Dec 20, 2021 20.47 20.85 20.28 20.81 2,065,666 +0.20(+0.98%)
Dec 17, 2021 20.28 20.81 20.23 20.61 3,936,387 +0.25(+1.22%)
Dec 16, 2021 20.55 20.63 20.34 20.36 1,889,443 -0.11(-0.54%)
Dec 15, 2021 20.31 20.55 20.15 20.47 2,087,898 +0.18(+0.90%)
Dec 14, 2021 20.08 20.37 20.02 20.29 2,633,215 -0.02(-0.09%)
Dec 13, 2021 20.53 20.53 20.14 20.30 1,462,527 -0.16(-0.79%)
Dec 10, 2021 20.56 20.61 20.30 20.47 1,650,591 +0.05(+0.24%)
Dec 09, 2021 20.37 20.59 20.36 20.42 1,486,527 -0.04(-0.17%)
Dec 08, 2021 20.35 20.59 20.32 20.45 1,459,931 +0.14(+0.69%)
Dec 07, 2021 20.21 20.49 20.21 20.31 2,704,478 +0.22(+1.10%)
Dec 06, 2021 19.61 20.34 19.56 20.09 3,368,769 +0.68(+3.50%)
Dec 03, 2021 19.34 19.54 19.27 19.41 2,807,989 +0.07(+0.34%)
Dec 02, 2021 18.76 19.45 18.76 19.35 2,261,600 +0.65(+3.48%)
Dec 01, 2021 19.11 19.58 18.69 18.70 2,723,698 -0.18(-0.97%)
Nov 30, 2021 19.34 19.38 18.84 18.88 3,221,144 -0.50(-2.56%)
Nov 29, 2021 19.57 19.68 19.29 19.38 2,095,367 -0.07(-0.38%)
Nov 26, 2021 19.61 19.73 19.36 19.45 1,544,824 -0.53(-2.65%)
Nov 24, 2021 19.82 20.09 19.77 19.98 1,677,623 +0.02(+0.09%)
Nov 23, 2021 19.91 20.02 19.63 19.96 2,033,674 -0.13(-0.64%)
Nov 22, 2021 20.09 20.33 19.88 20.09 2,305,280 +0.07(+0.36%)
Nov 19, 2021 19.87 20.19 19.69 20.01 3,691,750 +0.15(+0.73%)
Nov 18, 2021 20.17 19.91 19.81 19.87 3,987,271 -0.32(-1.58%)
Nov 17, 2021 19.83 20.39 19.80 20.19 3,094,897 +0.34(+1.70%)
Nov 16, 2021 19.82 20.07 19.80 19.85 3,221,241 -0.16(-0.82%)
Nov 15, 2021 19.83 20.32 19.77 20.01 3,229,546 +0.18(+0.92%)
Nov 12, 2021 19.70 19.99 19.56 19.83 2,849,618 +0.09(+0.46%)
Nov 11, 2021 19.51 20.07 19.26 19.74 3,493,279 +0.53(+2.75%)
Nov 10, 2021 19.99 19.21 10,944,141 -1.92(-9.09%)
Nov 09, 2021 21.06 21.13 20.84 21.13 5,286,833 +0.22(+1.03%)
Nov 08, 2021 20.74 21.14 20.64 20.92 3,529,764 +0.18(+0.88%)
Nov 05, 2021 20.92 21.02 20.66 20.74 2,268,470 +0.13(+0.62%)
Nov 04, 2021 20.53 20.83 20.47 20.61 1,846,853 +0.09(+0.44%)
Nov 03, 2021 20.40 20.59 20.35 20.52 2,396,027 +0.01(+0.04%)
Nov 02, 2021 20.87 20.87 20.27 20.51 1,590,650 -0.29(-1.40%)
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.