Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.10 14.17 13.91 14.09 443,119 +0.04(+0.28%)
Dec 30, 2021 13.98 14.07 13.93 14.05 654,216 +0.09(+0.64%)
Dec 29, 2021 13.77 14.00 13.65 13.96 816,869 +0.08(+0.58%)
Dec 28, 2021 13.87 13.98 13.82 13.88 522,722 +0.04(+0.29%)
Dec 27, 2021 13.90 14.06 13.84 13.84 429,159 -0.12(-0.86%)
Dec 23, 2021 13.79 13.97 13.74 13.96 697,680 +0.09(+0.65%)
Dec 22, 2021 13.68 13.89 13.57 13.87 648,784 +0.27(+1.99%)
Dec 21, 2021 13.55 13.73 13.45 13.60 1,292,586 +0.13(+0.97%)
Dec 20, 2021 13.40 13.52 13.32 13.47 1,183,413 +0.08(+0.60%)
Dec 17, 2021 13.80 13.91 13.29 13.39 4,264,865 -0.32(-2.33%)
Dec 16, 2021 13.51 13.78 13.48 13.71 2,024,959 +0.34(+2.54%)
Dec 15, 2021 13.35 13.45 13.08 13.37 1,493,735 +0.01(+0.07%)
Dec 14, 2021 13.29 13.48 13.22 13.36 1,424,089 -0.09(-0.67%)
Dec 13, 2021 13.34 13.53 13.25 13.45 1,461,475 +0.12(+0.90%)
Dec 10, 2021 13.51 13.58 13.15 13.33 1,516,216 -0.20(-1.48%)
Dec 09, 2021 13.53 13.78 13.44 13.53 1,358,969 -0.16(-1.17%)
Dec 08, 2021 13.63 13.79 13.58 13.69 1,282,998 +0.08(+0.59%)
Dec 07, 2021 13.41 13.68 13.41 13.61 1,117,876 +0.28(+2.10%)
Dec 06, 2021 13.05 13.34 13.05 13.33 1,024,537 +0.21(+1.60%)
Dec 03, 2021 13.15 13.27 13.03 13.12 1,430,677 +0.05(+0.38%)
Dec 02, 2021 13.28 13.33 13.00 13.07 2,296,587 -0.23(-1.73%)
Dec 01, 2021 13.65 13.74 13.24 13.30 1,942,820 -0.19(-1.41%)
Nov 30, 2021 13.86 13.89 13.23 13.49 2,496,215 -0.24(-1.75%)
Nov 29, 2021 13.75 13.86 13.66 13.73 1,127,225 -0.03(-0.22%)
Nov 26, 2021 14.00 14.00 13.66 13.76 1,086,353 -0.19(-1.36%)
Nov 24, 2021 13.71 13.97 13.70 13.95 938,995 +0.17(+1.23%)
Nov 23, 2021 13.70 14.01 13.68 13.78 3,007,464 -0.06(-0.43%)
Nov 22, 2021 13.92 14.04 13.79 13.84 1,594,000 -0.19(-1.35%)
Nov 19, 2021 14.17 14.24 14.03 14.03 1,488,201 -0.22(-1.54%)
Nov 18, 2021 14.28 14.26 14.13 14.25 2,251,800 -0.07(-0.49%)
Nov 17, 2021 14.49 14.60 14.27 14.32 1,498,059 -0.08(-0.56%)
Nov 16, 2021 14.56 14.75 14.38 14.40 1,953,802 -0.20(-1.37%)
Nov 15, 2021 14.33 14.70 14.30 14.60 2,444,455 +0.04(+0.27%)
Nov 12, 2021 14.46 14.79 13.63 14.56 3,785,504 -0.05(-0.34%)
Nov 11, 2021 14.56 14.74 14.46 14.61 5,055,220 +0.09(+0.62%)
Nov 10, 2021 14.46 14.54 14.52 7,415,272 +0.07(+0.48%)
Nov 09, 2021 14.19 14.50 14.06 14.45 10,261,922 +2.30(+18.93%)
Nov 08, 2021 12.26 12.26 11.93 12.15 874,168 +0.05(+0.41%)
Nov 05, 2021 11.83 12.10 11.68 12.10 754,823 +0.35(+2.98%)
Nov 04, 2021 12.08 12.32 11.75 11.75 622,803 -0.19(-1.59%)
Nov 03, 2021 11.64 11.98 11.52 11.94 683,995 +0.12(+1.02%)
Nov 02, 2021 11.74 11.82 11.62 11.82 684,787 -0.02(-0.17%)
Nov 01, 2021 12.05 11.97 11.79 11.84 1,852,652 -0.24(-1.99%)
Oct 29, 2021 11.97 12.29 11.97 12.08 1,299,309 -0.10(-0.82%)
Oct 28, 2021 12.24 12.42 12.08 12.18 1,288,293 -0.04(-0.33%)
Oct 27, 2021 12.08 12.26 12.02 12.22 761,834 +0.11(+0.91%)
Oct 26, 2021 11.88 12.15 12.11 924,481 +0.12(+1.00%)
Oct 25, 2021 11.50 12.12 11.46 11.99 2,266,644 +0.68(+6.01%)
Oct 22, 2021 11.33 11.56 11.22 11.31 1,072,537 +0.21(+1.89%)
Oct 21, 2021 10.92 11.14 10.90 11.10 926,951 +0.06(+0.54%)
Oct 20, 2021 11.14 11.21 10.99 11.04 572,829 +0.07(+0.64%)
Oct 19, 2021 11.18 11.18 10.84 10.97 671,142 +0.08(+0.73%)
Oct 18, 2021 10.97 11.01 10.81 10.89 901,290 -0.11(-1.00%)
Oct 15, 2021 10.81 11.13 10.74 11.00 653,531 -0.08(-0.72%)
Oct 14, 2021 11.13 11.13 10.90 11.08 725,717 +0.12(+1.09%)
Oct 13, 2021 10.67 11.06 10.62 10.96 1,165,264 +0.38(+3.59%)
Oct 12, 2021 10.35 10.58 10.26 10.58 935,441 +0.28(+2.72%)
Oct 11, 2021 10.40 10.53 10.28 10.30 553,077 -0.08(-0.77%)
Oct 08, 2021 10.52 10.59 10.28 10.38 700,736 +0.16(+1.57%)
Oct 07, 2021 10.27 10.49 10.22 10.22 915,868 -0.15(-1.45%)
Oct 06, 2021 10.02 10.40 9.955 10.37 1,074,129 +0.27(+2.67%)
Oct 05, 2021 9.850 10.12 9.620 10.10 1,185,253 +0.26(+2.64%)
Oct 04, 2021 9.660 9.905 9.660 9.840 737,891 +0.17(+1.76%)
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.