Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.18 15.64 15.12 15.47 106,652 +0.24(+1.59%)
Dec 30, 2021 15.28 15.57 15.08 15.23 253,603 -0.18(-1.19%)
Dec 29, 2021 15.94 15.94 14.67 15.41 260,839 -0.90(-5.51%)
Dec 28, 2021 16.23 16.65 16.23 16.31 104,689 +0.03(+0.18%)
Dec 27, 2021 16.13 16.55 16.02 16.28 148,013 +0.27(+1.69%)
Dec 23, 2021 15.94 16.20 15.57 16.01 104,581 +0.09(+0.55%)
Dec 22, 2021 15.71 16.08 15.62 15.92 100,367 +0.14(+0.92%)
Dec 21, 2021 15.55 15.86 15.49 15.78 165,187 +0.54(+3.55%)
Dec 20, 2021 15.21 15.44 14.71 15.24 179,294 -0.25(-1.62%)
Dec 17, 2021 15.07 15.52 14.75 15.49 259,878 +0.20(+1.33%)
Dec 16, 2021 15.62 15.70 15.15 15.28 172,235 -0.08(-0.50%)
Dec 15, 2021 15.08 15.43 14.67 15.36 177,278 +0.45(+3.05%)
Dec 14, 2021 14.82 15.29 14.69 14.91 252,154 -0.08(-0.52%)
Dec 13, 2021 15.55 15.55 14.97 14.98 139,615 -0.73(-4.67%)
Dec 10, 2021 15.85 15.93 15.45 15.72 135,055 -0.16(-1.03%)
Dec 09, 2021 15.94 16.25 15.80 15.88 146,260 -0.26(-1.62%)
Dec 08, 2021 15.85 16.39 15.65 16.14 111,840 +0.43(+2.70%)
Dec 07, 2021 15.77 16.18 15.40 15.72 125,791 +0.13(+0.81%)
Dec 06, 2021 15.37 15.92 15.09 15.59 149,437 +0.22(+1.45%)
Dec 03, 2021 15.96 15.96 15.24 15.37 144,865 -0.47(-2.99%)
Dec 02, 2021 15.69 15.94 14.98 15.84 258,493 +0.09(+0.55%)
Dec 01, 2021 16.63 16.63 15.60 15.76 275,736 -0.27(-1.69%)
Nov 30, 2021 16.81 16.96 15.76 16.03 797,665 -1.09(-6.38%)
Nov 29, 2021 17.29 17.29 16.47 17.12 318,005 +0.12(+0.68%)
Nov 26, 2021 17.10 17.44 16.60 17.00 201,333 -0.86(-4.81%)
Nov 24, 2021 17.79 18.05 17.60 17.86 116,389 -0.11(-0.59%)
Nov 23, 2021 18.42 18.42 17.52 17.97 240,566 -0.25(-1.38%)
Nov 22, 2021 18.72 19.10 18.02 18.22 194,081 -0.64(-3.38%)
Nov 19, 2021 18.64 18.92 17.97 18.86 255,637 -0.03(-0.15%)
Nov 18, 2021 18.89 19.13 18.77 18.89 542,378 +0.47(+2.57%)
Nov 17, 2021 16.91 18.84 16.75 18.41 432,854 +1.64(+9.79%)
Nov 16, 2021 17.06 17.06 16.46 16.77 107,553 -0.22(-1.31%)
Nov 15, 2021 17.20 17.57 16.95 16.99 133,784 -0.24(-1.40%)
Nov 12, 2021 16.86 17.53 16.86 17.23 135,304 +0.43(+2.53%)
Nov 11, 2021 16.69 17.10 16.67 16.81 95,443 +0.28(+1.70%)
Nov 10, 2021 16.49 16.53 81,162 -0.17(-1.04%)
Nov 09, 2021 16.43 16.78 16.11 16.70 94,853 +0.16(+0.99%)
Nov 08, 2021 16.66 16.94 16.41 16.54 100,128 -0.12(-0.69%)
Nov 05, 2021 16.10 16.70 16.10 16.66 145,420 +0.72(+4.52%)
Nov 04, 2021 16.14 16.37 15.76 15.94 149,167 -0.07(-0.42%)
Nov 03, 2021 16.32 16.90 15.95 16.00 271,757 -0.46(-2.80%)
Nov 02, 2021 16.73 17.39 16.27 16.46 378,847 -1.09(-6.23%)
Nov 01, 2021 16.60 17.71 16.49 17.56 179,407 +1.07(+6.46%)
Oct 29, 2021 16.52 16.82 16.40 16.49 118,507 +0.06(+0.35%)
Oct 28, 2021 16.61 17.09 16.36 16.43 132,429 -0.14(-0.87%)
Oct 27, 2021 17.14 17.13 16.49 16.58 168,620 -0.72(-4.16%)
Oct 26, 2021 18.29 17.24 17.30 146,960 -0.92(-5.06%)
Oct 25, 2021 17.93 18.29 17.77 18.22 124,488 +0.38(+2.15%)
Oct 22, 2021 17.55 17.98 17.55 17.84 171,119 +0.25(+1.42%)
Oct 21, 2021 18.05 18.34 17.54 17.59 82,705 -0.46(-2.55%)
Oct 20, 2021 17.73 18.17 17.48 18.05 76,737 +0.25(+1.40%)
Oct 19, 2021 18.05 18.05 17.75 17.80 53,154 -0.08(-0.43%)
Oct 18, 2021 17.59 18.02 17.53 17.87 68,504 +0.09(+0.49%)
Oct 15, 2021 18.25 18.25 17.79 17.79 120,624 +0.02(+0.11%)
Oct 14, 2021 17.55 17.94 17.51 17.77 156,049 +0.47(+2.72%)
Oct 13, 2021 18.02 18.02 17.08 17.30 171,955 -0.75(-4.15%)
Oct 12, 2021 18.23 18.26 17.91 18.05 161,268 -0.12(-0.69%)
Oct 11, 2021 17.84 18.26 17.84 18.17 157,036 +0.41(+2.32%)
Oct 08, 2021 17.59 17.87 17.51 17.76 107,143 +0.22(+1.26%)
Oct 07, 2021 17.68 17.70 17.39 17.54 138,948 +0.06(+0.33%)
Oct 06, 2021 17.62 17.73 17.32 17.48 133,649 -0.19(-1.09%)
Oct 05, 2021 17.59 17.88 17.34 17.67 181,898 +0.30(+1.71%)
Oct 04, 2021 17.21 17.48 17.09 17.38 129,792 +0.25(+1.46%)
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.