Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.24 16.60 15.87 16.05 441,151 -0.23(-1.41%)
Dec 30, 2021 16.07 16.87 15.85 16.28 367,185 +0.37(+2.33%)
Dec 29, 2021 16.20 16.34 15.72 15.91 270,182 -0.35(-2.15%)
Dec 28, 2021 16.79 17.30 16.22 16.26 237,228 -0.50(-2.98%)
Dec 27, 2021 17.25 17.78 16.38 16.76 305,584 -0.62(-3.57%)
Dec 23, 2021 17.08 17.66 16.94 17.38 258,787 +0.22(+1.28%)
Dec 22, 2021 16.94 17.36 16.44 17.16 267,662 +0.29(+1.72%)
Dec 21, 2021 17.25 17.25 16.40 16.87 340,075 -0.27(-1.58%)
Dec 20, 2021 16.76 17.49 15.81 17.14 455,646 +0.57(+3.44%)
Dec 17, 2021 16.68 17.78 16.20 16.57 1,786,633 +0.03(+0.18%)
Dec 16, 2021 17.15 17.50 16.07 16.54 446,695 -0.81(-4.67%)
Dec 15, 2021 16.19 17.35 15.72 17.35 555,132 +1.12(+6.90%)
Dec 14, 2021 16.23 16.58 15.74 16.23 415,251 -0.04(-0.25%)
Dec 13, 2021 16.28 16.85 15.98 16.27 370,837 -0.17(-1.03%)
Dec 10, 2021 16.98 16.98 16.01 16.44 303,434 -0.29(-1.73%)
Dec 09, 2021 17.41 17.94 16.68 16.73 302,966 -0.87(-4.94%)
Dec 08, 2021 17.28 17.73 16.82 17.60 250,074 +0.39(+2.27%)
Dec 07, 2021 16.81 17.71 16.81 17.21 434,485 +0.48(+2.87%)
Dec 06, 2021 16.53 17.00 15.77 16.73 432,822 +0.34(+2.08%)
Dec 03, 2021 17.45 18.25 16.20 16.39 581,957 -0.97(-5.60%)
Dec 02, 2021 16.64 17.80 16.43 17.36 456,702 +0.75(+4.53%)
Dec 01, 2021 17.82 18.19 16.57 16.61 454,243 -0.99(-5.63%)
Nov 30, 2021 17.83 18.20 16.90 17.60 489,327 -0.31(-1.73%)
Nov 29, 2021 18.84 19.10 17.81 17.91 334,790 -0.86(-4.58%)
Nov 26, 2021 19.34 19.67 18.29 18.77 352,836 -0.88(-4.48%)
Nov 24, 2021 18.63 19.73 18.47 19.65 415,753 +0.73(+3.86%)
Nov 23, 2021 18.21 19.14 17.60 18.92 709,287 +0.48(+2.62%)
Nov 22, 2021 18.63 19.52 18.20 18.44 574,383 -0.22(-1.18%)
Nov 19, 2021 19.09 19.28 17.29 18.66 4,007,082 -0.54(-2.83%)
Nov 18, 2021 19.24 19.30 19.13 19.20 466,493 +0.07(+0.37%)
Nov 17, 2021 19.62 19.64 18.59 19.13 361,017 -0.12(-0.62%)
Nov 16, 2021 19.44 19.59 18.93 19.25 468,529 -0.28(-1.43%)
Nov 15, 2021 20.14 20.21 19.43 19.53 318,358 -0.46(-2.30%)
Nov 12, 2021 20.14 20.30 19.42 19.99 299,177 -0.06(-0.30%)
Nov 11, 2021 20.45 20.70 19.89 20.05 247,075 -0.35(-1.72%)
Nov 10, 2021 21.20 20.27 20.40 258,317 -0.87(-4.09%)
Nov 09, 2021 20.93 21.70 20.59 21.27 263,564 +0.44(+2.11%)
Nov 08, 2021 21.87 22.18 20.71 20.83 315,401 -1.05(-4.80%)
Nov 05, 2021 21.60 22.68 21.28 21.88 385,379 +0.41(+1.91%)
Nov 04, 2021 21.35 21.80 20.95 21.47 309,079 -0.20(-0.92%)
Nov 03, 2021 19.48 21.94 19.48 21.67 625,922 +1.19(+5.81%)
Nov 02, 2021 20.71 20.88 20.17 20.48 251,323 -0.33(-1.59%)
Nov 01, 2021 19.43 20.86 19.53 20.81 533,446 +1.28(+6.55%)
Oct 29, 2021 19.74 20.10 19.37 19.53 270,494 -0.37(-1.86%)
Oct 28, 2021 19.60 19.90 534,909 +0.36(+1.84%)
Oct 27, 2021 19.00 19.81 18.98 19.54 448,731 +0.49(+2.57%)
Oct 26, 2021 19.36 18.98 19.05 344,237 -0.28(-1.45%)
Oct 25, 2021 19.00 19.61 18.97 19.33 303,288 +0.22(+1.15%)
Oct 22, 2021 19.38 19.63 18.98 19.11 343,719 -0.32(-1.65%)
Oct 21, 2021 19.32 19.52 19.08 19.43 265,533 +0.10(+0.52%)
Oct 20, 2021 19.53 20.03 19.27 19.33 223,487 -0.27(-1.38%)
Oct 19, 2021 20.31 20.31 19.55 19.60 358,875 -0.14(-0.71%)
Oct 18, 2021 19.75 20.01 19.35 19.74 369,000 +0.00(+0.00%)
Oct 15, 2021 21.78 21.78 19.74 19.74 642,301 -1.31(-6.22%)
Oct 14, 2021 21.06 21.56 20.88 21.05 255,494 +0.11(+0.53%)
Oct 13, 2021 21.23 21.40 20.54 20.94 204,594 -0.25(-1.18%)
Oct 12, 2021 20.61 21.38 20.38 21.19 323,473 +0.45(+2.17%)
Oct 11, 2021 20.77 21.12 20.65 20.74 251,988 +0.11(+0.53%)
Oct 08, 2021 20.39 20.80 20.09 20.63 220,102 +0.16(+0.78%)
Oct 07, 2021 19.92 20.92 19.83 20.47 240,602 +0.40(+1.99%)
Oct 06, 2021 19.87 20.61 19.64 20.07 313,503 +0.01(+0.05%)
Oct 05, 2021 20.18 20.64 19.78 20.06 658,249 -0.21(-1.04%)
Oct 04, 2021 21.35 21.49 20.23 20.27 398,349 -1.17(-5.46%)
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.