Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.31 21.16 21.14 130,766 +0.73(+3.58%)
Jan 28, 2022 19.74 20.39 19.28 20.41 133,311 +0.62(+3.13%)
Jan 27, 2022 20.26 20.47 19.59 19.79 174,152 -0.32(-1.59%)
Jan 26, 2022 20.98 21.23 19.97 20.11 170,437 -0.49(-2.38%)
Jan 25, 2022 20.32 20.87 19.85 20.60 442,120 -0.22(-1.06%)
Jan 24, 2022 20.00 20.90 19.54 20.82 356,481 +0.50(+2.46%)
Jan 21, 2022 21.34 21.38 20.29 20.32 265,469 -1.14(-5.31%)
Jan 20, 2022 21.11 22.02 21.10 21.46 259,713 +0.45(+2.14%)
Jan 19, 2022 21.59 22.04 20.92 21.01 146,559 -0.50(-2.32%)
Jan 18, 2022 22.06 22.13 21.41 21.51 266,542 -0.76(-3.41%)
Jan 14, 2022 22.27 0 +0.22(+1.00%)
Jan 13, 2022 21.89 22.37 21.64 22.05 163,046 +0.37(+1.71%)
Jan 12, 2022 22.13 22.13 21.31 21.68 130,442 -0.26(-1.19%)
Jan 11, 2022 22.00 22.10 21.52 21.94 132,007 -0.01(-0.05%)
Jan 10, 2022 21.52 21.99 21.14 21.95 147,943 +0.06(+0.27%)
Jan 07, 2022 22.43 22.58 21.84 21.89 98,378 -0.48(-2.15%)
Jan 06, 2022 22.38 22.69 22.02 22.37 101,664 -0.18(-0.80%)
Jan 05, 2022 23.33 23.63 22.51 22.55 106,869 -0.89(-3.80%)
Jan 04, 2022 24.44 24.45 22.84 23.44 144,779 -0.83(-3.42%)
Jan 03, 2022 24.71 24.92 24.03 24.27 173,806 -0.41(-1.66%)
Dec 31, 2021 25.05 25.35 24.62 24.68 57,269 -0.36(-1.44%)
Dec 30, 2021 25.24 25.53 24.99 25.04 70,581 -0.19(-0.75%)
Dec 29, 2021 25.13 25.42 24.99 25.23 70,776 +0.05(+0.20%)
Dec 28, 2021 25.13 25.45 24.96 25.18 91,340 +0.05(+0.20%)
Dec 27, 2021 24.84 25.21 24.67 25.13 243,866 +0.42(+1.70%)
Dec 23, 2021 24.93 24.99 24.52 24.71 111,690 -0.28(-1.12%)
Dec 22, 2021 24.34 25.00 24.34 24.99 131,294 +0.59(+2.42%)
Dec 21, 2021 23.31 24.44 23.22 24.40 160,104 +1.39(+6.04%)
Dec 20, 2021 23.16 23.21 22.73 23.01 124,641 -0.58(-2.46%)
Dec 17, 2021 22.95 23.88 22.53 23.59 316,252 +0.41(+1.77%)
Dec 16, 2021 24.76 24.76 23.13 23.18 256,451 -1.46(-5.93%)
Dec 15, 2021 24.18 24.80 23.60 24.64 169,939 +0.33(+1.36%)
Dec 14, 2021 24.77 25.10 23.70 24.31 173,799 -0.69(-2.76%)
Dec 13, 2021 25.28 25.46 24.88 25.00 193,887 -0.47(-1.85%)
Dec 10, 2021 25.79 26.44 25.12 25.47 123,687 +0.02(+0.08%)
Dec 09, 2021 25.34 25.80 25.20 25.45 151,574 -0.08(-0.31%)
Dec 08, 2021 25.09 25.60 24.82 25.53 103,364 +0.35(+1.39%)
Dec 07, 2021 24.75 25.45 24.75 25.18 143,833 +0.82(+3.37%)
Dec 06, 2021 23.98 24.57 23.32 24.36 147,077 +0.50(+2.10%)
Dec 03, 2021 24.53 24.56 23.53 23.86 143,925 -0.53(-2.17%)
Dec 02, 2021 24.04 24.58 23.54 24.39 107,980 +0.22(+0.91%)
Dec 01, 2021 25.58 25.73 24.14 24.17 254,300 -0.84(-3.36%)
Nov 30, 2021 25.41 25.62 24.74 25.01 450,677 -0.51(-2.00%)
Nov 29, 2021 25.50 25.81 24.96 25.52 149,047 +0.37(+1.47%)
Nov 26, 2021 25.34 25.95 24.96 25.15 121,618 -0.83(-3.19%)
Nov 24, 2021 25.39 26.05 25.00 25.98 92,185 +0.31(+1.21%)
Nov 23, 2021 25.71 25.99 25.15 25.67 169,543 -0.09(-0.35%)
Nov 22, 2021 27.16 27.32 25.70 25.76 165,292 -1.25(-4.63%)
Nov 19, 2021 26.74 27.66 26.57 27.01 153,931 +0.11(+0.41%)
Nov 18, 2021 27.27 26.95 26.71 26.90 126,701 -0.44(-1.61%)
Nov 17, 2021 27.34 27.69 27.05 27.34 135,751 -0.22(-0.80%)
Nov 16, 2021 26.98 27.64 26.82 27.56 130,412 +0.38(+1.40%)
Nov 15, 2021 27.09 27.23 26.79 27.18 168,528 +0.33(+1.23%)
Nov 12, 2021 26.87 27.14 26.79 26.85 91,305 -0.08(-0.30%)
Nov 11, 2021 27.00 27.26 26.51 26.93 100,643 -0.09(-0.33%)
Nov 10, 2021 26.25 27.02 163,229 +0.86(+3.29%)
Nov 09, 2021 24.75 26.36 23.62 26.16 438,118 -0.41(-1.54%)
Nov 08, 2021 25.83 26.65 25.80 26.57 105,715 +0.93(+3.63%)
Nov 05, 2021 25.80 25.98 25.40 25.64 134,746 +0.18(+0.71%)
Nov 04, 2021 25.60 25.88 25.16 25.46 129,839 -0.04(-0.16%)
Nov 03, 2021 25.15 25.75 25.01 25.50 103,396 +0.24(+0.95%)
Nov 02, 2021 25.60 25.74 25.01 25.26 90,536 -0.36(-1.41%)
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.