Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.11 16.48 16.45 151,798,560 +0.19(+1.15%)
Jan 28, 2022 15.53 16.28 15.45 16.27 119,555,680 +0.70(+4.52%)
Jan 27, 2022 15.52 15.82 15.20 15.56 136,597,472 -0.08(-0.54%)
Jan 26, 2022 17.41 17.41 15.52 15.65 220,203,312 -1.44(-8.42%)
Jan 25, 2022 16.88 17.16 16.58 17.09 135,128,864 +0.09(+0.53%)
Jan 24, 2022 16.90 17.15 16.64 17.00 120,466,552 -0.17(-1.01%)
Jan 21, 2022 17.32 17.42 17.06 17.17 93,313,040 -0.26(-1.52%)
Jan 20, 2022 17.51 17.69 17.40 17.43 65,095,296 -0.17(-0.95%)
Jan 19, 2022 17.71 17.73 17.28 17.60 78,933,216 -0.02(-0.11%)
Jan 18, 2022 17.56 17.72 17.36 17.62 93,936,440 +0.08(+0.48%)
Jan 14, 2022 17.54 0 +0.25(+1.42%)
Jan 13, 2022 17.10 17.47 16.98 17.29 76,064,600 +0.23(+1.32%)
Jan 12, 2022 16.96 17.11 16.87 17.07 56,802,304 +0.07(+0.42%)
Jan 11, 2022 17.20 17.25 16.87 17.00 70,336,592 -0.08(-0.45%)
Jan 10, 2022 17.03 17.19 16.91 17.07 90,136,632 +0.11(+0.65%)
Jan 07, 2022 16.72 17.11 16.69 16.96 114,916,656 +0.45(+2.74%)
Jan 06, 2022 16.89 16.94 16.40 16.51 111,836,000 -0.06(-0.38%)
Jan 05, 2022 16.44 16.96 16.44 16.57 149,663,248 +0.36(+2.22%)
Jan 04, 2022 16.22 16.37 16.09 16.21 87,037,504 +0.13(+0.83%)
Jan 03, 2022 15.66 16.17 15.67 16.08 91,930,240 +0.52(+3.37%)
Dec 31, 2021 15.63 15.70 15.53 15.56 71,193,504 -0.11(-0.73%)
Dec 30, 2021 15.60 15.78 15.59 15.67 64,088,500 +0.09(+0.57%)
Dec 29, 2021 15.69 15.76 15.56 15.58 53,375,200 -0.11(-0.73%)
Dec 28, 2021 15.64 15.89 15.61 15.70 66,520,868 +0.03(+0.16%)
Dec 27, 2021 15.73 15.87 15.57 15.67 80,975,560 -0.06(-0.36%)
Dec 23, 2021 15.71 15.82 15.69 15.73 68,494,432 +0.06(+0.36%)
Dec 22, 2021 15.46 15.71 15.33 15.67 80,984,568 +0.20(+1.27%)
Dec 21, 2021 15.38 15.70 15.30 15.47 115,230,808 +0.18(+1.16%)
Dec 20, 2021 15.20 15.36 15.02 15.30 121,852,824 +0.26(+1.72%)
Dec 17, 2021 15.05 15.08 14.72 15.04 170,752,720 +0.04(+0.30%)
Dec 16, 2021 14.32 15.11 14.32 14.99 179,578,512 +0.97(+6.95%)
Dec 15, 2021 14.09 14.17 13.93 14.02 111,772,480 -0.08(-0.54%)
Dec 14, 2021 14.16 14.37 14.07 14.10 122,109,776 -0.09(-0.67%)
Dec 13, 2021 14.36 14.42 14.09 14.19 104,566,760 -0.25(-1.75%)
Dec 10, 2021 14.53 14.58 14.39 14.44 63,287,628 -0.06(-0.44%)
Dec 09, 2021 14.56 14.59 14.34 14.51 81,514,352 -0.15(-0.99%)
Dec 08, 2021 14.56 14.90 14.53 14.65 77,362,152 +0.06(+0.39%)
Dec 07, 2021 14.73 14.78 14.53 14.60 98,678,384 -0.13(-0.86%)
Dec 06, 2021 14.92 15.14 14.69 14.72 93,434,144 -0.11(-0.77%)
Dec 03, 2021 14.56 14.88 14.49 14.84 111,560,720 +0.26(+1.78%)
Dec 02, 2021 14.09 14.71 14.09 14.58 126,533,104 +0.52(+3.69%)
Dec 01, 2021 14.54 14.67 14.05 14.06 126,992,728 -0.38(-2.63%)
Nov 30, 2021 14.95 14.97 14.26 14.44 220,233,056 -0.67(-4.44%)
Nov 29, 2021 15.34 15.34 15.08 15.11 82,909,192 -0.21(-1.36%)
Nov 26, 2021 15.21 15.38 15.18 15.32 46,402,724 -0.16(-1.02%)
Nov 24, 2021 15.60 15.63 15.45 15.47 53,265,872 -0.18(-1.17%)
Nov 23, 2021 15.61 15.80 15.61 15.66 70,410,456 +0.04(+0.24%)
Nov 22, 2021 15.24 15.72 15.22 15.62 85,263,352 +0.36(+2.36%)
Nov 19, 2021 15.38 15.39 15.15 15.26 79,809,256 -0.16(-1.07%)
Nov 18, 2021 15.58 15.45 15.42 15.42 59,362,972 -0.17(-1.10%)
Nov 17, 2021 15.58 15.63 15.53 15.59 51,026,088 +0.00(+0.00%)
Nov 16, 2021 15.68 15.74 15.58 15.59 55,818,884 -0.09(-0.56%)
Nov 15, 2021 15.79 15.84 15.64 15.68 63,611,300 -0.09(-0.56%)
Nov 12, 2021 15.78 15.86 15.75 15.77 43,256,656 +0.01(+0.08%)
Nov 11, 2021 15.80 15.87 15.73 15.76 48,010,804 -0.02(-0.12%)
Nov 10, 2021 15.61 15.78 74,361,416 +0.15(+0.97%)
Nov 09, 2021 15.70 15.71 15.54 15.63 71,691,392 -0.11(-0.68%)
Nov 08, 2021 15.85 15.89 15.64 15.73 72,995,400 -0.14(-0.88%)
Nov 05, 2021 15.71 16.01 15.70 15.87 70,308,472 +0.19(+1.21%)
Nov 04, 2021 15.89 15.97 15.52 15.68 99,712,224 -0.24(-1.51%)
Nov 03, 2021 15.89 16.02 15.88 15.92 57,476,056 -0.03(-0.20%)
Nov 02, 2021 16.06 16.11 15.89 15.95 54,688,808 -0.09(-0.55%)
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.