Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.09 11.44 11.44 3,796,535 +1.35(+13.38%)
Jan 28, 2022 9.670 10.15 9.160 10.09 3,457,395 +0.58(+6.10%)
Jan 27, 2022 10.93 10.98 9.500 9.510 4,062,008 -1.20(-11.20%)
Jan 26, 2022 11.14 11.61 10.44 10.71 4,179,537 +0.27(+2.59%)
Jan 25, 2022 10.61 10.89 10.18 10.44 2,839,090 -0.45(-4.13%)
Jan 24, 2022 10.30 10.91 9.500 10.89 6,163,122 +0.01(+0.09%)
Jan 21, 2022 11.56 11.80 10.78 10.88 3,816,900 -0.84(-7.17%)
Jan 20, 2022 11.86 12.67 11.65 11.72 2,992,713 -0.07(-0.59%)
Jan 19, 2022 12.37 12.51 11.78 11.79 3,345,854 -0.41(-3.36%)
Jan 18, 2022 12.43 12.82 12.08 12.20 2,944,287 -0.73(-5.65%)
Jan 14, 2022 12.93 0 -0.05(-0.39%)
Jan 13, 2022 14.00 14.26 12.92 12.98 3,358,307 -1.11(-7.88%)
Jan 12, 2022 14.88 15.02 13.91 14.09 2,332,946 -0.60(-4.08%)
Jan 11, 2022 13.68 14.79 13.67 14.69 2,952,493 +0.98(+7.15%)
Jan 10, 2022 13.75 13.90 12.90 13.71 4,962,498 -0.66(-4.59%)
Jan 07, 2022 14.93 15.03 14.11 14.37 3,140,796 -0.47(-3.17%)
Jan 06, 2022 14.99 15.51 14.28 14.84 4,677,047 -0.54(-3.51%)
Jan 05, 2022 16.26 16.44 15.31 15.38 3,030,587 -1.06(-6.45%)
Jan 04, 2022 17.71 17.86 15.76 16.44 4,858,508 -1.03(-5.90%)
Jan 03, 2022 17.07 17.68 16.60 17.47 2,689,793 +0.77(+4.61%)
Dec 31, 2021 17.60 18.00 16.62 16.70 2,184,503 -1.03(-5.81%)
Dec 30, 2021 17.40 18.15 17.06 17.73 2,498,124 +0.03(+0.17%)
Dec 29, 2021 17.00 17.84 16.13 17.70 3,241,436 +0.63(+3.69%)
Dec 28, 2021 18.45 18.48 16.78 17.07 3,897,333 -1.23(-6.72%)
Dec 27, 2021 18.50 18.85 17.77 18.30 3,520,205 +0.44(+2.46%)
Dec 23, 2021 16.85 18.30 16.80 17.86 3,379,895 +1.04(+6.18%)
Dec 22, 2021 16.09 17.75 16.01 16.82 3,886,910 +0.64(+3.96%)
Dec 21, 2021 15.83 16.25 15.23 16.18 3,839,531 +0.90(+5.89%)
Dec 20, 2021 16.30 16.75 15.15 15.28 5,433,648 -1.49(-8.88%)
Dec 17, 2021 15.92 17.72 15.57 16.77 11,570,266 +0.71(+4.42%)
Dec 16, 2021 18.54 18.55 15.79 16.06 7,129,274 -1.78(-9.98%)
Dec 15, 2021 16.00 18.10 15.53 17.84 6,800,791 +1.74(+10.81%)
Dec 14, 2021 16.07 16.99 15.85 16.10 5,063,059 -0.57(-3.42%)
Dec 13, 2021 18.57 19.23 16.61 16.67 5,650,556 -1.90(-10.23%)
Dec 10, 2021 19.01 19.58 18.13 18.57 3,626,955 -0.04(-0.21%)
Dec 09, 2021 21.41 22.32 18.51 18.61 6,244,517 -2.36(-11.25%)
Dec 08, 2021 21.27 22.20 20.52 20.97 4,600,544 -0.56(-2.60%)
Dec 07, 2021 19.50 21.97 19.50 21.53 6,454,161 +2.74(+14.58%)
Dec 06, 2021 18.20 19.65 17.20 18.79 5,529,374 +0.01(+0.05%)
Dec 03, 2021 21.12 21.35 18.50 18.78 6,737,027 -2.67(-12.45%)
Dec 02, 2021 20.66 21.78 19.09 21.45 6,541,560 +0.70(+3.37%)
Dec 01, 2021 24.19 24.50 20.05 20.75 6,746,347 -3.07(-12.89%)
Nov 30, 2021 23.54 25.85 22.64 23.82 6,888,952 -0.26(-1.08%)
Nov 29, 2021 25.00 25.05 22.41 24.08 5,812,713 -0.10(-0.41%)
Nov 26, 2021 24.26 25.94 23.76 24.18 3,736,302 -1.78(-6.86%)
Nov 24, 2021 24.01 27.00 23.51 25.96 6,161,958 +1.00(+4.01%)
Nov 23, 2021 22.79 25.69 21.60 24.96 10,627,939 +1.78(+7.68%)
Nov 22, 2021 27.11 27.78 22.32 23.18 12,159,526 -4.83(-17.24%)
Nov 19, 2021 29.22 29.37 27.07 28.01 8,276,015 +0.05(+0.18%)
Nov 18, 2021 33.74 28.89 27.40 27.96 22,376,668 -3.04(-9.81%)
Nov 17, 2021 26.30 31.79 24.01 31.00 20,258,604 +4.62(+17.51%)
Nov 16, 2021 19.67 26.89 19.62 26.38 24,604,740 +6.56(+33.10%)
Nov 15, 2021 20.69 21.39 19.09 19.82 5,123,583 -0.33(-1.64%)
Nov 12, 2021 19.45 20.20 18.43 20.15 4,841,120 +0.90(+4.68%)
Nov 11, 2021 19.94 20.30 18.26 19.25 6,228,615 +1.02(+5.60%)
Nov 10, 2021 20.45 18.23 12,934,529 -4.30(-19.09%)
Nov 09, 2021 22.79 23.14 20.11 22.53 11,643,288 +1.18(+5.53%)
Nov 08, 2021 21.45 21.64 19.60 21.35 10,345,969 +2.08(+10.79%)
Nov 05, 2021 17.26 19.39 17.20 19.27 12,845,705 +2.84(+17.29%)
Nov 04, 2021 15.87 16.88 15.77 16.43 4,771,900 +1.08(+7.04%)
Nov 03, 2021 15.53 15.99 14.75 15.35 3,010,297 +0.35(+2.33%)
Nov 02, 2021 15.96 16.10 14.21 15.00 4,107,888 -0.66(-4.21%)
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.