Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.78 19.87 19.81 50,916,624 +0.84(+4.43%)
Jan 28, 2022 19.20 19.28 18.28 18.97 50,183,576 -0.14(-0.73%)
Jan 27, 2022 20.46 20.71 18.94 19.11 42,639,708 -1.18(-5.82%)
Jan 26, 2022 20.54 21.10 20.04 20.29 40,679,696 +0.09(+0.45%)
Jan 25, 2022 19.25 20.40 19.09 20.20 36,417,020 +0.46(+2.33%)
Jan 24, 2022 19.08 19.75 18.25 19.74 52,169,076 -0.25(-1.25%)
Jan 21, 2022 20.68 20.69 19.78 19.99 41,381,048 -0.81(-3.89%)
Jan 20, 2022 21.31 21.98 20.73 20.80 25,397,066 -0.42(-1.98%)
Jan 19, 2022 21.93 21.96 21.18 21.22 27,864,856 -0.76(-3.46%)
Jan 18, 2022 22.52 22.76 21.91 21.98 29,784,808 -0.97(-4.23%)
Jan 14, 2022 22.95 0 +0.05(+0.22%)
Jan 13, 2022 22.42 23.30 22.37 22.90 43,179,952 +0.59(+2.64%)
Jan 12, 2022 22.18 22.46 21.80 22.31 33,614,644 +0.33(+1.50%)
Jan 11, 2022 21.38 22.22 21.11 21.98 29,592,140 +0.58(+2.71%)
Jan 10, 2022 22.00 22.13 20.96 21.40 32,808,516 -0.50(-2.28%)
Jan 07, 2022 21.35 22.29 21.12 21.90 37,140,632 +0.83(+3.94%)
Jan 06, 2022 21.62 21.98 21.02 21.07 31,428,518 -0.10(-0.47%)
Jan 05, 2022 21.79 22.17 21.06 21.17 31,787,444 -0.56(-2.58%)
Jan 04, 2022 22.06 22.38 21.51 21.73 44,688,276 +0.32(+1.49%)
Jan 03, 2022 20.56 21.74 20.43 21.41 38,836,800 +1.29(+6.41%)
Dec 31, 2021 20.51 20.77 20.02 20.12 29,363,682 -0.41(-2.00%)
Dec 30, 2021 20.76 21.51 20.27 20.53 49,016,952 -0.26(-1.25%)
Dec 29, 2021 20.66 20.90 20.28 20.79 30,278,078 -0.11(-0.53%)
Dec 28, 2021 20.64 21.80 20.51 20.90 39,683,328 -0.05(-0.24%)
Dec 27, 2021 20.34 21.13 20.03 20.95 37,243,680 -0.25(-1.18%)
Dec 23, 2021 21.54 21.78 20.88 21.20 39,191,124 -0.05(-0.24%)
Dec 22, 2021 20.55 21.50 20.03 21.25 62,826,488 +0.71(+3.46%)
Dec 21, 2021 19.33 20.73 19.26 20.54 69,108,432 +1.64(+8.68%)
Dec 20, 2021 17.67 19.29 17.61 18.90 59,217,720 +0.62(+3.39%)
Dec 17, 2021 17.70 18.47 17.41 18.28 49,147,580 +0.71(+4.04%)
Dec 16, 2021 18.00 18.25 17.45 17.57 45,526,004 -0.32(-1.79%)
Dec 15, 2021 17.99 18.08 17.24 17.89 45,906,680 -0.26(-1.43%)
Dec 14, 2021 18.02 18.84 18.01 18.15 38,194,608 -0.19(-1.04%)
Dec 13, 2021 18.67 18.84 17.91 18.34 39,616,320 -0.94(-4.88%)
Dec 10, 2021 19.18 19.36 18.68 19.28 33,181,476 +0.09(+0.47%)
Dec 09, 2021 19.02 19.60 18.89 19.19 38,139,584 -0.33(-1.69%)
Dec 08, 2021 18.70 20.04 18.54 19.52 69,703,688 +1.02(+5.51%)
Dec 07, 2021 18.98 19.28 18.32 18.50 62,681,008 -0.16(-0.84%)
Dec 06, 2021 17.56 19.19 17.40 18.66 78,053,344 +1.46(+8.47%)
Dec 03, 2021 17.78 17.80 16.84 17.20 59,376,800 -0.69(-3.86%)
Dec 02, 2021 16.73 17.99 16.35 17.89 76,463,120 +1.51(+9.22%)
Dec 01, 2021 18.12 18.49 16.32 16.38 82,490,232 -1.24(-7.04%)
Nov 30, 2021 17.79 17.90 17.11 17.62 60,013,092 -0.54(-2.97%)
Nov 29, 2021 18.81 19.24 17.69 18.16 57,998,224 +0.21(+1.17%)
Nov 26, 2021 18.07 18.28 17.20 17.95 84,158,496 -2.21(-10.96%)
Nov 24, 2021 19.96 20.65 19.76 20.16 30,483,244 +0.01(+0.05%)
Nov 23, 2021 20.54 20.83 20.01 20.15 26,232,808 -0.18(-0.89%)
Nov 22, 2021 20.50 20.91 20.15 20.33 29,765,706 -0.16(-0.78%)
Nov 19, 2021 20.36 20.90 19.86 20.49 49,148,688 -0.46(-2.20%)
Nov 18, 2021 21.45 21.02 20.84 20.95 26,803,380 -0.38(-1.78%)
Nov 17, 2021 21.67 21.84 20.98 21.33 30,042,370 -0.26(-1.20%)
Nov 16, 2021 22.14 22.14 21.33 21.59 39,925,120 -0.71(-3.18%)
Nov 15, 2021 22.50 22.72 22.14 22.30 22,482,488 -0.06(-0.27%)
Nov 12, 2021 22.95 22.95 22.06 22.36 37,320,300 -0.66(-2.87%)
Nov 11, 2021 23.34 23.63 22.97 23.02 19,631,190 -1.21(-4.99%)
Nov 10, 2021 23.73 24.23 21,455,076 +0.06(+0.25%)
Nov 09, 2021 24.50 24.54 23.71 24.17 22,647,936 -0.42(-1.71%)
Nov 08, 2021 24.89 25.07 24.45 24.59 33,268,620 -0.20(-0.81%)
Nov 05, 2021 24.40 25.29 24.10 24.79 67,588,336 +1.91(+8.35%)
Nov 04, 2021 23.33 23.49 22.73 22.88 20,181,812 -0.29(-1.25%)
Nov 03, 2021 22.71 23.33 22.57 23.17 22,971,592 +0.26(+1.13%)
Nov 02, 2021 22.98 23.07 22.55 22.91 21,561,344 -0.16(-0.69%)
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.