Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.28 16.71 16.71 4,460 +0.71(+4.43%)
Jan 28, 2022 16.43 16.45 15.70 16.00 5,428 -0.06(-0.37%)
Jan 27, 2022 16.04 16.24 15.78 16.06 9,818 -0.36(-2.19%)
Jan 26, 2022 16.65 16.65 16.07 16.42 9,342 +0.35(+2.18%)
Jan 25, 2022 16.20 16.60 16.07 16.07 5,595 -0.06(-0.35%)
Jan 24, 2022 16.76 16.76 15.72 16.13 15,907 -0.65(-3.87%)
Jan 21, 2022 17.51 17.51 16.23 16.78 4,473 -0.19(-1.09%)
Jan 20, 2022 17.45 17.52 16.96 16.96 10,129 -0.56(-3.18%)
Jan 19, 2022 17.65 17.82 17.18 17.52 4,799 -0.10(-0.54%)
Jan 18, 2022 17.82 17.82 17.01 17.61 10,634 -0.15(-0.82%)
Jan 14, 2022 17.76 0 +0.05(+0.26%)
Jan 13, 2022 17.96 18.17 17.64 17.71 6,497 +0.18(+1.02%)
Jan 12, 2022 17.35 17.73 17.35 17.53 8,951 +0.33(+1.94%)
Jan 11, 2022 17.23 17.52 16.91 17.20 15,261 +0.41(+2.47%)
Jan 10, 2022 17.37 17.37 16.79 16.79 20,877 -0.36(-2.10%)
Jan 07, 2022 17.07 17.34 17.07 17.15 11,187 +0.08(+0.48%)
Jan 06, 2022 17.70 17.71 16.99 17.07 11,477 -0.51(-2.92%)
Jan 05, 2022 17.36 17.89 17.36 17.58 16,636 +0.23(+1.31%)
Jan 04, 2022 16.37 17.54 16.37 17.35 16,002 +0.98(+5.99%)
Jan 03, 2022 16.23 16.37 16.15 16.37 1,420 +0.14(+0.86%)
Dec 31, 2021 16.06 16.23 16.06 16.23 2,464 +0.18(+1.15%)
Dec 30, 2021 16.06 16.09 16.00 16.05 3,206 +0.04(+0.28%)
Dec 29, 2021 16.15 16.22 15.82 16.00 8,250 -0.16(-0.97%)
Dec 28, 2021 16.18 16.18 16.06 16.16 3,424 +0.18(+1.15%)
Dec 27, 2021 16.14 16.41 15.97 15.97 9,461 -0.17(-1.06%)
Dec 23, 2021 16.09 17.03 16.00 16.15 22,469 +0.09(+0.53%)
Dec 22, 2021 16.23 16.23 16.00 16.06 10,937 -0.21(-1.32%)
Dec 21, 2021 16.33 16.36 16.02 16.27 7,939 -0.06(-0.34%)
Dec 20, 2021 16.29 16.33 16.05 16.33 4,991 +0.03(+0.19%)
Dec 17, 2021 16.28 16.68 16.01 16.30 10,803 -0.70(-4.14%)
Dec 16, 2021 16.68 17.00 16.43 17.00 6,478 +0.32(+1.95%)
Dec 15, 2021 16.42 16.86 16.41 16.68 2,369 -0.06(-0.38%)
Dec 14, 2021 16.63 17.03 16.04 16.74 24,314 +0.86(+5.41%)
Dec 13, 2021 16.08 16.24 15.69 15.88 10,722 -0.54(-3.29%)
Dec 10, 2021 16.57 16.57 16.24 16.42 4,265 -0.13(-0.78%)
Dec 09, 2021 16.51 16.60 16.26 16.55 3,354 -0.05(-0.32%)
Dec 08, 2021 16.70 16.84 15.96 16.60 4,625 +0.02(+0.10%)
Dec 07, 2021 16.24 16.77 16.24 16.59 13,694 +0.36(+2.22%)
Dec 06, 2021 16.66 16.66 15.82 16.23 12,063 +0.00(+0.00%)
Dec 03, 2021 18.08 18.08 15.60 16.23 61,814 -2.07(-11.33%)
Dec 02, 2021 18.31 18.48 17.62 18.30 13,979 -0.18(-0.98%)
Dec 01, 2021 18.07 18.93 17.63 18.48 28,774 +0.08(+0.44%)
Nov 30, 2021 18.57 18.57 17.98 18.40 17,170 -0.27(-1.45%)
Nov 29, 2021 17.58 18.71 17.58 18.67 16,065 +0.50(+2.78%)
Nov 26, 2021 17.72 18.16 17.58 18.16 12,978 +0.46(+2.60%)
Nov 24, 2021 17.80 17.91 17.64 17.70 8,542 -0.12(-0.66%)
Nov 23, 2021 17.34 17.98 17.13 17.82 21,475 +0.82(+4.85%)
Nov 22, 2021 16.90 17.35 16.68 17.00 10,345 +0.32(+1.95%)
Nov 19, 2021 17.67 17.67 16.24 16.67 27,744 -0.91(-5.15%)
Nov 18, 2021 17.98 17.65 17.58 17.58 17,477 -0.38(-2.11%)
Nov 17, 2021 17.80 17.98 17.80 17.96 6,328 +0.16(+0.91%)
Nov 16, 2021 18.05 18.21 17.58 17.80 21,907 -0.16(-0.90%)
Nov 15, 2021 17.58 18.48 17.58 17.96 28,113 +0.39(+2.21%)
Nov 12, 2021 17.67 18.03 17.44 17.57 50,163 -0.19(-1.07%)
Nov 11, 2021 19.11 19.68 17.16 17.76 75,989 -1.19(-6.28%)
Nov 10, 2021 20.50 18.95 91,598 -1.68(-8.13%)
Nov 09, 2021 21.32 21.32 20.63 20.63 144,479 -1.23(-5.61%)
Nov 08, 2021 22.36 22.36 21.85 21.85 16,064 -0.52(-2.34%)
Nov 05, 2021 22.38 22.67 22.37 22.37 2,377 -0.21(-0.92%)
Nov 04, 2021 22.39 22.58 22.36 22.58 4,402 +0.23(+1.05%)
Nov 03, 2021 22.22 22.35 22.22 22.35 1,952 +0.03(+0.12%)
Nov 02, 2021 22.31 22.32 22.31 22.32 863 +0.03(+0.12%)
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.