Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.64 21.20 21.17 5,590,570 +0.36(+1.74%)
Jan 28, 2022 20.35 20.82 20.25 20.81 2,864,439 +0.63(+3.12%)
Jan 27, 2022 20.29 20.88 20.12 20.18 2,431,408 -0.10(-0.50%)
Jan 26, 2022 20.38 20.82 20.11 20.28 2,455,413 +0.03(+0.14%)
Jan 25, 2022 19.93 20.41 19.71 20.25 2,621,865 -0.06(-0.27%)
Jan 24, 2022 19.58 20.38 19.52 20.31 2,961,868 +0.45(+2.29%)
Jan 21, 2022 19.95 20.29 19.84 19.86 2,719,698 -0.13(-0.65%)
Jan 20, 2022 20.53 20.70 19.96 19.99 2,648,059 -0.51(-2.49%)
Jan 19, 2022 20.64 20.81 20.35 20.50 1,986,203 -0.08(-0.40%)
Jan 18, 2022 20.38 20.74 20.37 20.58 2,267,481 +0.11(+0.54%)
Jan 14, 2022 20.47 0 -0.44(-2.08%)
Jan 13, 2022 20.88 21.18 20.84 20.90 1,079,729 +0.06(+0.27%)
Jan 12, 2022 21.19 21.23 20.79 20.85 1,441,923 -0.14(-0.66%)
Jan 11, 2022 21.29 21.34 20.84 20.99 1,801,459 -0.20(-0.96%)
Jan 10, 2022 21.54 21.62 21.00 21.19 1,733,742 -0.35(-1.63%)
Jan 07, 2022 21.92 22.03 21.46 21.54 1,992,091 -0.45(-2.06%)
Jan 06, 2022 22.30 22.43 21.88 22.00 1,944,718 -0.10(-0.46%)
Jan 05, 2022 23.01 23.11 22.04 22.10 4,203,339 -0.81(-3.52%)
Jan 04, 2022 22.68 23.12 22.56 22.90 2,941,273 +0.28(+1.23%)
Jan 03, 2022 21.98 22.77 21.93 22.63 2,419,547 +0.81(+3.69%)
Dec 31, 2021 21.81 21.96 21.77 21.82 1,342,957 -0.06(-0.25%)
Dec 30, 2021 21.99 22.11 21.88 21.88 957,302 -0.05(-0.21%)
Dec 29, 2021 21.86 22.07 21.86 21.92 887,074 +0.06(+0.30%)
Dec 28, 2021 21.81 22.04 21.81 21.86 996,789 +0.00(+0.00%)
Dec 27, 2021 21.69 21.88 21.59 21.86 966,301 +0.06(+0.26%)
Dec 23, 2021 21.80 21.89 21.69 21.80 917,844 +0.17(+0.77%)
Dec 22, 2021 21.78 21.96 21.62 21.63 1,481,502 -0.05(-0.21%)
Dec 21, 2021 21.27 21.75 21.27 21.68 2,052,153 +0.54(+2.54%)
Dec 20, 2021 21.52 21.59 20.82 21.14 2,632,157 -0.67(-3.06%)
Dec 17, 2021 22.20 22.39 21.78 21.81 3,819,811 -0.43(-1.92%)
Dec 16, 2021 22.49 22.66 22.22 22.24 1,698,339 -0.14(-0.62%)
Dec 15, 2021 21.99 22.51 21.92 22.38 2,081,561 +0.55(+2.50%)
Dec 14, 2021 21.82 22.03 21.76 21.83 2,645,337 +0.07(+0.34%)
Dec 13, 2021 21.73 21.96 21.42 21.76 2,352,822 -0.10(-0.47%)
Dec 10, 2021 21.91 22.06 21.64 21.86 2,081,145 -0.01(-0.04%)
Dec 09, 2021 22.36 22.45 21.86 21.87 1,392,062 -0.58(-2.60%)
Dec 08, 2021 22.20 22.59 21.99 22.45 1,778,659 +0.56(+2.54%)
Dec 07, 2021 22.37 22.53 21.76 21.89 2,416,568 -0.44(-1.99%)
Dec 06, 2021 21.72 22.55 21.59 22.34 2,856,772 +0.73(+3.39%)
Dec 03, 2021 21.74 21.95 21.48 21.61 2,072,075 -0.07(-0.34%)
Dec 02, 2021 21.27 21.79 20.99 21.68 2,839,498 +0.50(+2.38%)
Dec 01, 2021 21.97 22.05 21.17 21.18 2,116,294 -0.50(-2.32%)
Nov 30, 2021 22.20 22.28 21.82 21.68 2,169,039 -0.70(-3.15%)
Nov 29, 2021 23.15 23.16 22.37 22.39 1,713,706 -0.53(-2.32%)
Nov 26, 2021 23.06 23.13 22.71 22.92 1,004,068 -0.41(-1.77%)
Nov 24, 2021 23.18 23.38 23.03 23.33 1,067,789 +0.21(+0.91%)
Nov 23, 2021 23.15 23.27 22.93 23.12 1,473,964 +0.01(+0.04%)
Nov 22, 2021 22.38 23.28 22.35 23.11 1,719,892 +0.71(+3.15%)
Nov 19, 2021 22.18 22.58 22.04 22.40 2,151,236 +0.21(+0.95%)
Nov 18, 2021 22.27 22.21 22.03 22.19 1,647,156 -0.07(-0.33%)
Nov 17, 2021 22.21 22.36 21.98 22.27 1,781,886 -0.05(-0.25%)
Nov 16, 2021 22.44 22.56 22.32 22.32 1,781,363 -0.16(-0.69%)
Nov 15, 2021 22.46 22.61 22.40 22.48 964,827 +0.07(+0.33%)
Nov 12, 2021 22.48 22.50 22.23 22.40 1,631,080 -0.12(-0.53%)
Nov 11, 2021 22.85 23.02 22.51 22.52 2,164,946 -0.34(-1.48%)
Nov 10, 2021 22.53 22.86 1,687,627 +0.13(+0.56%)
Nov 09, 2021 22.75 23.21 22.53 22.73 2,065,554 +0.24(+1.06%)
Nov 08, 2021 23.16 23.17 22.49 22.50 1,995,870 -0.61(-2.65%)
Nov 05, 2021 22.68 23.13 22.58 23.11 2,061,297 +0.60(+2.69%)
Nov 04, 2021 22.18 23.05 22.18 22.51 3,595,217 +0.36(+1.61%)
Nov 03, 2021 21.06 22.38 20.72 22.15 3,497,431 +1.31(+6.28%)
Nov 02, 2021 21.10 21.17 20.66 20.84 2,228,870 -0.25(-1.17%)
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.