Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.54 18.82 18.63 960,274 +0.02(+0.11%)
Jan 28, 2022 18.50 18.69 18.40 18.61 938,191 +0.09(+0.49%)
Jan 27, 2022 18.54 18.67 18.24 18.52 800,759 +0.06(+0.33%)
Jan 26, 2022 18.34 18.86 18.20 18.46 906,994 +0.31(+1.71%)
Jan 25, 2022 17.66 18.27 17.63 18.15 760,358 +0.29(+1.62%)
Jan 24, 2022 18.04 18.07 17.28 17.86 901,696 -0.44(-2.40%)
Jan 21, 2022 18.69 18.69 18.27 18.30 410,441 -0.40(-2.14%)
Jan 20, 2022 18.92 18.97 18.58 18.70 677,264 -0.17(-0.90%)
Jan 19, 2022 19.18 19.23 18.79 18.87 647,095 -0.29(-1.51%)
Jan 18, 2022 19.00 19.29 18.98 19.16 605,752 +0.02(+0.10%)
Jan 17, 2022 19.29 19.29 19.06 19.14 217,280 -0.08(-0.42%)
Jan 14, 2022 19.19 19.27 18.91 19.22 592,581 -0.13(-0.67%)
Jan 13, 2022 19.16 19.36 19.05 19.35 380,253 +0.25(+1.31%)
Jan 12, 2022 19.15 19.17 18.95 19.10 346,715 -0.01(-0.05%)
Jan 11, 2022 18.99 19.15 18.90 19.11 395,561 +0.12(+0.63%)
Jan 10, 2022 19.12 19.12 18.87 18.99 449,383 -0.08(-0.42%)
Jan 07, 2022 19.50 19.64 18.92 19.07 702,814 -0.45(-2.31%)
Jan 06, 2022 19.04 19.59 18.93 19.52 781,060 +0.48(+2.52%)
Jan 05, 2022 19.00 19.15 18.82 19.04 863,033 +0.01(+0.05%)
Jan 04, 2022 19.43 19.43 18.67 19.03 738,038 -0.33(-1.70%)
Dec 31, 2021 19.36 19.36 19.36 0 +0.20(+1.04%)
Dec 30, 2021 19.07 19.25 19.06 19.16 386,475 -0.02(-0.10%)
Dec 29, 2021 19.17 19.34 18.92 19.18 480,623 +0.02(+0.10%)
Dec 24, 2021 19.16 19.16 19.16 0 +0.05(+0.26%)
Dec 23, 2021 19.10 19.17 18.85 19.11 301,271 +0.15(+0.79%)
Dec 22, 2021 18.56 18.98 18.56 18.96 201,723 +0.39(+2.10%)
Dec 21, 2021 18.41 18.77 18.41 18.57 407,290 +0.26(+1.42%)
Dec 20, 2021 18.36 18.46 18.06 18.31 444,066 -0.23(-1.24%)
Dec 17, 2021 18.57 18.71 18.44 18.54 3,145,419 -0.08(-0.43%)
Dec 16, 2021 19.20 19.32 18.50 18.62 737,149 -0.56(-2.92%)
Dec 15, 2021 18.88 19.23 18.80 19.18 594,949 +0.33(+1.75%)
Dec 14, 2021 18.76 18.94 18.76 18.85 408,842 -0.05(-0.26%)
Dec 13, 2021 18.81 18.92 18.70 18.90 475,670 +0.14(+0.75%)
Dec 10, 2021 18.72 18.86 18.60 18.76 335,402 +0.14(+0.75%)
Dec 09, 2021 18.26 18.69 18.24 18.62 590,507 +0.44(+2.42%)
Dec 08, 2021 18.22 18.36 18.05 18.18 793,021 -0.02(-0.11%)
Dec 07, 2021 18.61 18.61 18.16 18.20 388,263 -0.10(-0.55%)
Dec 06, 2021 18.26 18.60 18.26 18.30 691,354 +0.25(+1.39%)
Dec 03, 2021 18.38 18.39 17.97 18.05 547,940 -0.29(-1.58%)
Dec 02, 2021 17.85 18.42 17.84 18.34 658,059 +0.58(+3.27%)
Dec 01, 2021 17.78 18.15 17.58 17.76 578,913 +0.22(+1.25%)
Nov 30, 2021 17.74 17.78 17.45 17.54 833,806 -0.27(-1.52%)
Nov 29, 2021 17.80 17.89 17.57 17.81 317,668 +0.18(+1.02%)
Nov 26, 2021 17.92 17.94 17.61 17.63 362,646 -0.42(-2.33%)
Nov 25, 2021 18.00 18.11 17.96 18.05 102,690 +0.11(+0.61%)
Nov 24, 2021 17.72 18.00 17.72 17.94 253,704 +0.15(+0.84%)
Nov 23, 2021 17.56 17.87 17.56 17.79 470,578 +0.24(+1.37%)
Nov 22, 2021 17.48 17.63 17.38 17.55 517,409 +0.07(+0.40%)
Nov 19, 2021 17.00 17.48 17.00 17.48 467,633 +0.26(+1.51%)
Nov 18, 2021 17.25 17.24 17.15 17.22 528,228 -0.08(-0.46%)
Nov 17, 2021 17.69 17.69 17.27 17.30 442,277 -0.40(-2.26%)
Nov 16, 2021 17.95 18.01 17.66 17.70 333,731 -0.22(-1.23%)
Nov 15, 2021 18.12 18.12 17.89 17.92 283,436 -0.12(-0.67%)
Nov 12, 2021 18.10 18.19 18.00 18.04 395,636 +0.01(+0.06%)
Nov 11, 2021 17.91 18.14 17.90 18.03 480,552 +0.19(+1.07%)
Nov 10, 2021 17.91 17.84 416,443 +0.05(+0.28%)
Nov 09, 2021 17.64 17.85 17.54 17.79 398,686 +0.14(+0.79%)
Nov 08, 2021 17.78 17.78 17.52 17.65 417,920 -0.13(-0.73%)
Nov 05, 2021 17.95 18.01 17.60 17.78 497,776 -0.20(-1.11%)
Nov 04, 2021 17.84 18.09 17.77 17.98 435,033 +0.10(+0.56%)
Nov 03, 2021 17.73 17.90 17.69 17.88 407,128 +0.15(+0.85%)
Nov 02, 2021 17.92 17.93 17.66 17.73 233,219 -0.11(-0.62%)
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.