Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.80 16.01 15.61 15.67 4,330,032 -0.22(-1.40%)
Dec 30, 2021 15.62 16.15 15.55 15.89 6,201,917 +0.22(+1.42%)
Dec 29, 2021 15.51 15.79 15.42 15.67 5,618,881 +0.21(+1.38%)
Dec 28, 2021 15.50 15.80 15.43 15.46 8,669,237 -0.12(-0.74%)
Dec 27, 2021 15.40 15.70 15.25 15.57 4,628,806 +0.23(+1.50%)
Dec 23, 2021 15.24 15.52 15.19 15.34 5,242,938 +0.08(+0.52%)
Dec 22, 2021 15.21 15.40 15.09 15.26 5,701,872 +0.01(+0.06%)
Dec 21, 2021 15.10 15.46 15.09 15.25 7,711,711 +0.44(+2.94%)
Dec 20, 2021 14.60 14.83 14.33 14.82 8,502,717 -0.12(-0.77%)
Dec 17, 2021 14.63 15.14 14.33 14.93 14,218,494 +0.31(+2.12%)
Dec 16, 2021 15.01 15.14 14.56 14.62 8,158,397 -0.14(-0.96%)
Dec 15, 2021 14.46 14.83 14.18 14.77 11,125,226 +0.11(+0.73%)
Dec 14, 2021 14.40 14.95 14.24 14.66 8,409,855 +0.18(+1.23%)
Dec 13, 2021 14.95 15.17 14.21 14.48 10,148,119 -0.57(-3.78%)
Dec 10, 2021 15.32 15.50 14.79 15.05 6,300,251 -0.21(-1.40%)
Dec 09, 2021 15.39 15.72 15.23 15.26 7,710,327 -0.13(-0.86%)
Dec 08, 2021 15.48 15.75 15.36 15.40 7,065,809 -0.03(-0.17%)
Dec 07, 2021 15.63 15.85 15.35 15.42 8,076,369 +0.03(+0.17%)
Dec 06, 2021 15.09 15.95 15.09 15.40 16,422,483 +0.55(+3.71%)
Dec 03, 2021 14.43 14.89 14.27 14.85 11,986,401 +0.37(+2.58%)
Dec 02, 2021 14.42 14.63 14.06 14.47 12,602,562 +0.28(+2.00%)
Dec 01, 2021 15.08 15.58 14.17 14.19 16,816,814 -0.49(-3.33%)
Nov 30, 2021 15.60 15.80 14.65 14.68 23,128,128 -1.13(-7.14%)
Nov 29, 2021 15.57 15.85 14.96 15.80 22,208,634 +0.42(+2.71%)
Nov 26, 2021 15.57 15.57 15.00 15.39 13,452,835 -0.45(-2.86%)
Nov 24, 2021 16.41 17.13 15.73 15.84 62,079,096 -5.03(-24.12%)
Nov 23, 2021 20.41 21.04 20.06 20.87 21,106,744 -0.38(-1.80%)
Nov 22, 2021 21.46 22.14 21.15 21.26 11,851,647 -0.12(-0.54%)
Nov 19, 2021 21.67 21.87 21.23 21.37 9,927,407 -0.65(-2.94%)
Nov 18, 2021 22.22 22.07 21.76 22.02 20,604,130 +0.92(+4.38%)
Nov 17, 2021 22.31 22.35 21.09 21.10 7,902,686 -1.15(-5.19%)
Nov 16, 2021 22.08 22.43 21.82 22.25 4,206,346 +0.20(+0.89%)
Nov 15, 2021 22.37 22.77 22.02 22.06 4,907,249 +0.02(+0.08%)
Nov 12, 2021 22.24 22.43 21.98 22.04 5,447,206 -0.12(-0.56%)
Nov 11, 2021 22.06 22.49 21.87 22.16 4,273,727 +0.20(+0.93%)
Nov 10, 2021 22.16 21.96 6,463,582 -0.68(-3.02%)
Nov 09, 2021 21.83 22.70 21.79 22.64 10,012,153 +0.91(+4.17%)
Nov 08, 2021 22.18 22.34 21.65 21.74 5,407,598 -0.36(-1.65%)
Nov 05, 2021 22.46 22.77 21.84 22.10 5,961,024 +0.27(+1.22%)
Nov 04, 2021 21.79 22.08 21.55 21.83 6,045,848 +0.05(+0.24%)
Nov 03, 2021 20.53 22.21 20.52 21.78 10,125,211 +1.12(+5.41%)
Nov 02, 2021 21.11 21.18 20.48 20.66 6,362,971 -0.34(-1.61%)
Nov 01, 2021 20.49 21.05 20.55 21.00 8,663,270 +0.85(+4.23%)
Oct 29, 2021 20.17 20.48 19.90 20.15 5,984,321 -0.24(-1.18%)
Oct 28, 2021 19.45 20.53 19.37 20.39 10,299,150 +1.07(+5.51%)
Oct 27, 2021 20.24 20.24 19.29 19.32 8,371,529 -0.84(-4.18%)
Oct 26, 2021 20.18 20.16 6,344,322 +0.18(+0.89%)
Oct 25, 2021 20.00 20.30 19.87 19.99 7,929,983 -0.01(-0.04%)
Oct 22, 2021 20.09 20.29 19.78 20.00 6,397,988 -0.36(-1.79%)
Oct 21, 2021 20.47 20.83 20.31 20.36 6,064,015 -0.07(-0.35%)
Oct 20, 2021 20.30 20.80 20.12 20.43 7,766,524 -0.04(-0.17%)
Oct 19, 2021 20.52 20.63 20.19 20.47 6,656,960 -0.09(-0.43%)
Oct 18, 2021 19.58 20.64 19.38 20.56 10,288,268 +0.90(+4.56%)
Oct 15, 2021 20.42 20.64 19.57 19.66 10,195,789 -0.53(-2.64%)
Oct 14, 2021 20.06 20.36 20.01 20.19 6,920,991 +0.18(+0.89%)
Oct 13, 2021 20.22 20.29 19.91 20.01 5,262,117 -0.13(-0.66%)
Oct 12, 2021 19.72 20.19 19.63 20.15 9,203,187 +0.54(+2.76%)
Oct 11, 2021 20.60 20.79 19.58 19.61 11,604,231 -0.99(-4.83%)
Oct 08, 2021 21.18 21.18 20.56 20.60 6,506,736 -0.38(-1.82%)
Oct 07, 2021 20.91 21.23 20.89 20.98 9,224,380 +0.36(+1.77%)
Oct 06, 2021 20.76 20.94 20.31 20.62 9,963,394 -0.46(-2.19%)
Oct 05, 2021 21.22 21.55 20.97 21.08 13,080,592 -0.03(-0.13%)
Oct 04, 2021 20.73 21.36 20.73 21.11 10,835,086 +0.28(+1.36%)
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.