Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.04 16.61 16.04 16.50 15,220 +0.03(+0.18%)
Dec 30, 2021 16.50 16.64 16.20 16.47 12,470 -0.03(-0.18%)
Dec 29, 2021 16.82 16.86 16.40 16.50 4,958 -0.41(-2.42%)
Dec 28, 2021 16.86 17.09 16.81 16.91 2,119 -0.15(-0.88%)
Dec 27, 2021 17.10 17.10 16.56 17.06 9,114 -0.12(-0.70%)
Dec 23, 2021 16.52 17.18 16.47 17.18 9,047 +0.57(+3.43%)
Dec 22, 2021 16.52 16.70 16.41 16.61 7,598 -0.08(-0.48%)
Dec 21, 2021 16.57 17.09 16.57 16.69 15,023 +0.00(+0.00%)
Dec 20, 2021 16.66 16.97 16.53 16.69 9,924 -0.28(-1.65%)
Dec 17, 2021 16.99 17.00 16.69 16.97 3,041 -0.03(-0.18%)
Dec 16, 2021 17.01 17.54 17.00 17.00 8,189 +0.05(+0.29%)
Dec 15, 2021 16.50 17.00 16.26 16.95 33,149 +0.57(+3.48%)
Dec 14, 2021 16.44 16.44 16.22 16.38 9,674 +0.21(+1.30%)
Dec 13, 2021 16.50 16.83 16.17 16.17 5,067 -0.35(-2.12%)
Dec 10, 2021 16.60 16.60 16.12 16.52 16,769 +0.11(+0.64%)
Dec 09, 2021 16.66 16.77 16.14 16.41 6,329 -0.41(-2.41%)
Dec 08, 2021 16.81 17.14 16.81 16.82 5,814 +0.01(+0.06%)
Dec 07, 2021 16.69 17.50 16.69 16.81 11,413 +0.13(+0.78%)
Dec 06, 2021 17.30 17.30 16.27 16.68 13,308 -0.69(-3.97%)
Dec 03, 2021 17.70 17.70 17.05 17.37 4,517 +0.14(+0.81%)
Dec 02, 2021 17.02 17.42 16.84 17.23 12,001 +0.31(+1.83%)
Dec 01, 2021 17.72 17.72 17.00 16.92 12,955 -0.79(-4.46%)
Nov 30, 2021 17.05 18.07 17.02 17.71 7,430 +0.01(+0.06%)
Nov 29, 2021 18.53 18.53 16.73 17.70 12,141 -1.00(-5.35%)
Nov 26, 2021 18.70 18.70 17.85 18.70 14,750 -0.12(-0.64%)
Nov 24, 2021 18.75 19.36 18.11 18.82 15,016 +0.14(+0.75%)
Nov 23, 2021 19.36 19.86 18.63 18.68 42,991 -0.73(-3.76%)
Nov 22, 2021 19.51 20.00 18.51 19.41 64,444 +1.07(+5.86%)
Nov 19, 2021 18.36 18.36 17.92 18.34 10,128 +0.05(+0.30%)
Nov 18, 2021 18.30 18.35 18.03 18.28 20,674 +0.27(+1.50%)
Nov 17, 2021 18.25 18.25 17.84 18.01 58,137 -0.24(-1.32%)
Nov 16, 2021 18.05 18.50 17.84 18.25 18,869 -0.05(-0.27%)
Nov 15, 2021 18.63 18.63 17.40 18.30 36,072 -0.13(-0.71%)
Nov 12, 2021 18.51 18.59 18.14 18.43 10,617 +0.03(+0.16%)
Nov 11, 2021 18.30 18.59 18.00 18.40 13,909 +0.25(+1.41%)
Nov 10, 2021 18.59 18.14 19,612 -0.57(-3.02%)
Nov 09, 2021 18.73 18.97 17.82 18.71 56,291 -0.30(-1.58%)
Nov 08, 2021 19.79 19.79 18.50 19.01 35,474 +0.55(+2.98%)
Nov 05, 2021 18.12 18.84 17.61 18.46 34,080 +0.85(+4.85%)
Nov 04, 2021 18.30 18.30 17.54 17.61 15,600 -0.46(-2.55%)
Nov 03, 2021 17.50 18.44 17.49 18.07 35,464 +0.39(+2.22%)
Nov 02, 2021 18.51 18.51 17.31 17.67 19,095 -0.59(-3.23%)
Nov 01, 2021 17.58 19.33 18.89 18.26 112,630 +2.31(+14.46%)
Oct 29, 2021 15.93 15.96 15.73 15.96 11,683 +0.00(+0.00%)
Oct 28, 2021 15.99 16.08 15.84 15.96 5,986 -0.15(-0.91%)
Oct 27, 2021 16.14 16.18 15.81 16.10 6,234 -0.16(-0.97%)
Oct 26, 2021 16.19 16.08 16.26 14,560 +0.28(+1.78%)
Oct 25, 2021 15.77 16.13 15.69 15.98 3,401 +0.25(+1.56%)
Oct 22, 2021 15.94 16.24 15.42 15.73 17,396 -0.35(-2.20%)
Oct 21, 2021 16.64 16.64 15.97 16.08 53,094 -0.49(-2.96%)
Oct 20, 2021 16.24 16.66 16.14 16.57 31,807 +0.40(+2.49%)
Oct 19, 2021 16.35 16.35 16.01 16.17 31,420 -0.01(-0.06%)
Oct 18, 2021 15.72 16.35 15.72 16.18 27,848 +0.45(+2.87%)
Oct 15, 2021 15.92 16.10 15.71 15.73 30,212 -0.18(-1.11%)
Oct 14, 2021 16.11 16.43 15.84 15.91 29,074 -0.26(-1.58%)
Oct 13, 2021 16.07 16.59 16.01 16.16 34,522 +0.24(+1.48%)
Oct 12, 2021 15.69 16.40 15.69 15.93 32,142 +0.30(+1.95%)
Oct 11, 2021 15.07 15.62 14.84 15.62 33,163 +0.62(+4.12%)
Oct 08, 2021 14.51 15.03 14.51 15.00 28,217 +0.57(+3.95%)
Oct 07, 2021 14.22 14.53 13.88 14.43 3,738 +0.33(+2.37%)
Oct 06, 2021 14.28 14.48 13.85 14.10 12,630 -0.33(-2.31%)
Oct 05, 2021 14.49 14.60 14.19 14.43 5,469 -0.22(-1.48%)
Oct 04, 2021 15.06 15.07 14.32 14.65 15,185 -0.42(-2.80%)
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.