Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.43 16.57 16.27 16.45 460,016 +0.13(+0.80%)
Dec 30, 2021 16.22 16.53 16.22 16.32 445,992 +0.08(+0.49%)
Dec 29, 2021 16.13 16.45 16.13 16.24 442,119 -0.05(-0.31%)
Dec 28, 2021 16.40 16.45 16.16 16.29 374,947 -0.13(-0.79%)
Dec 27, 2021 16.75 16.79 16.36 16.42 337,806 -0.26(-1.56%)
Dec 23, 2021 16.02 16.76 15.97 16.68 1,058,945 +0.63(+3.93%)
Dec 22, 2021 15.85 16.11 15.79 16.05 872,306 +0.22(+1.39%)
Dec 21, 2021 15.00 15.84 14.97 15.83 592,790 +1.02(+6.89%)
Dec 20, 2021 14.70 14.90 14.40 14.81 5,406,944 -0.17(-1.13%)
Dec 17, 2021 15.66 15.68 14.95 14.98 685,443 -0.53(-3.42%)
Dec 16, 2021 15.33 15.78 15.33 15.51 624,496 +0.50(+3.33%)
Dec 15, 2021 16.00 16.02 14.57 15.01 933,051 -1.18(-7.29%)
Dec 14, 2021 16.53 16.59 16.01 16.19 818,119 -0.29(-1.76%)
Dec 13, 2021 16.21 17.19 15.87 16.48 3,663,413 +1.88(+12.88%)
Dec 10, 2021 15.09 15.30 14.59 14.60 934,312 -0.32(-2.14%)
Dec 09, 2021 14.68 15.00 14.58 14.92 1,583,708 +0.07(+0.47%)
Dec 08, 2021 14.80 14.96 14.68 14.85 449,897 +0.11(+0.75%)
Dec 07, 2021 14.73 15.04 14.66 14.74 558,719 +0.28(+1.94%)
Dec 06, 2021 13.84 14.63 13.60 14.46 603,546 +0.62(+4.48%)
Dec 03, 2021 14.69 14.86 13.76 13.84 937,540 -0.95(-6.42%)
Dec 02, 2021 14.50 14.91 14.41 14.79 384,658 +0.23(+1.58%)
Dec 01, 2021 14.99 15.11 14.49 14.56 933,372 -0.31(-2.08%)
Nov 30, 2021 15.00 15.42 14.62 14.87 829,625 -0.10(-0.67%)
Nov 29, 2021 14.50 15.00 14.47 14.97 779,865 +0.47(+3.24%)
Nov 26, 2021 14.51 14.87 14.44 14.50 1,419,628 -0.34(-2.29%)
Nov 24, 2021 14.97 14.97 14.62 14.84 419,404 -0.20(-1.33%)
Nov 23, 2021 15.30 15.59 14.90 15.04 1,319,999 -0.25(-1.64%)
Nov 22, 2021 14.05 15.40 14.01 15.29 2,196,710 +1.28(+9.14%)
Nov 19, 2021 13.00 14.04 12.97 14.01 1,200,813 +0.95(+7.27%)
Nov 18, 2021 13.30 13.06 12.99 13.06 1,678,255 -0.35(-2.61%)
Nov 17, 2021 13.33 13.51 13.19 13.41 1,047,699 +0.13(+0.98%)
Nov 16, 2021 13.00 13.31 12.90 13.28 689,674 +0.23(+1.76%)
Nov 15, 2021 12.50 13.18 12.43 13.05 1,015,233 +0.57(+4.57%)
Nov 12, 2021 11.81 12.51 11.71 12.48 1,197,916 +0.60(+5.05%)
Nov 11, 2021 11.58 11.90 11.51 11.88 603,175 +0.55(+4.85%)
Nov 10, 2021 11.32 11.33 731,145 +0.07(+0.62%)
Nov 09, 2021 11.08 11.30 11.03 11.26 1,004,802 +0.19(+1.72%)
Nov 08, 2021 10.64 11.14 10.64 11.07 1,466,508 +0.56(+5.33%)
Nov 05, 2021 10.11 10.62 10.03 10.51 1,081,823 +0.47(+4.68%)
Nov 04, 2021 10.15 10.22 9.750 10.04 2,951,128 -0.17(-1.67%)
Nov 03, 2021 11.94 11.99 9.900 10.21 3,963,865 -2.39(-18.97%)
Nov 02, 2021 12.75 12.75 12.35 12.60 427,444 -0.21(-1.64%)
Nov 01, 2021 12.62 12.94 12.69 12.81 370,895 +0.14(+1.10%)
Oct 29, 2021 12.91 12.91 12.66 12.67 473,448 -0.34(-2.61%)
Oct 28, 2021 13.06 13.19 12.83 13.01 591,051 -0.06(-0.46%)
Oct 27, 2021 13.27 13.44 13.03 13.07 535,572 -0.31(-2.32%)
Oct 26, 2021 13.37 13.38 601,433 -0.06(-0.45%)
Oct 25, 2021 13.31 13.73 13.29 13.44 937,516 +0.02(+0.15%)
Oct 22, 2021 13.51 13.60 13.23 13.42 644,150 -0.03(-0.22%)
Oct 21, 2021 13.41 13.74 13.23 13.45 663,415 -0.17(-1.25%)
Oct 20, 2021 13.26 13.75 13.12 13.62 744,414 +0.28(+2.10%)
Oct 19, 2021 13.34 13.39 12.98 13.34 973,152 +0.17(+1.29%)
Oct 18, 2021 13.02 13.29 12.87 13.17 949,962 +0.04(+0.30%)
Oct 15, 2021 13.31 13.32 11.92 13.13 4,730,981 -2.30(-14.91%)
Oct 14, 2021 15.43 15.70 15.38 15.43 349,686 +0.27(+1.78%)
Oct 13, 2021 15.11 15.27 14.99 15.16 399,598 +0.26(+1.74%)
Oct 12, 2021 14.82 15.05 14.66 14.90 273,600 +0.17(+1.15%)
Oct 11, 2021 14.96 15.16 14.65 14.73 296,376 +0.18(+1.24%)
Oct 08, 2021 15.09 15.38 14.54 14.55 336,242 -0.38(-2.55%)
Oct 07, 2021 14.48 15.03 14.44 14.93 605,430 +0.65(+4.55%)
Oct 06, 2021 14.15 14.34 13.77 14.28 404,806 -0.13(-0.90%)
Oct 05, 2021 14.41 14.58 14.13 14.41 211,119 -0.10(-0.69%)
Oct 04, 2021 14.68 14.84 14.43 14.51 328,277 -0.06(-0.41%)
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.