Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.61 15.00 14.45 14.56 64,389 -0.36(-2.38%)
Dec 30, 2021 14.00 15.36 14.00 14.92 81,403 +0.62(+4.32%)
Dec 29, 2021 15.25 15.50 14.06 14.30 83,823 -0.96(-6.28%)
Dec 28, 2021 16.00 16.25 15.25 15.26 65,377 -0.91(-5.61%)
Dec 27, 2021 17.14 17.25 16.00 16.16 59,182 -1.46(-8.28%)
Dec 23, 2021 16.50 17.75 16.50 17.62 57,919 +0.87(+5.21%)
Dec 22, 2021 17.00 17.14 16.68 16.75 25,863 -0.37(-2.16%)
Dec 21, 2021 17.10 17.25 16.75 17.12 38,154 +0.12(+0.71%)
Dec 20, 2021 16.68 17.22 16.54 17.00 35,699 -0.38(-2.16%)
Dec 17, 2021 16.38 18.23 16.00 17.38 75,634 +0.93(+5.64%)
Dec 16, 2021 17.26 17.75 16.25 16.45 28,981 -0.88(-5.09%)
Dec 15, 2021 16.75 17.75 16.25 17.33 38,595 +0.47(+2.79%)
Dec 14, 2021 17.25 17.75 16.85 16.86 27,325 -0.52(-2.99%)
Dec 13, 2021 18.25 18.45 16.88 17.38 29,208 +0.28(+1.64%)
Dec 10, 2021 18.50 18.50 17.00 17.10 40,903 -1.15(-6.29%)
Dec 09, 2021 18.75 18.75 17.87 18.25 28,715 -0.50(-2.67%)
Dec 08, 2021 17.02 19.00 17.00 18.75 77,546 +1.75(+10.29%)
Dec 07, 2021 16.62 17.25 16.50 17.00 61,752 +0.73(+4.52%)
Dec 06, 2021 16.62 16.75 15.75 16.27 47,281 +0.02(+0.09%)
Dec 03, 2021 17.25 17.50 16.10 16.25 59,246 -0.87(-5.07%)
Dec 02, 2021 17.50 17.50 16.75 17.12 42,849 -0.27(-1.54%)
Dec 01, 2021 17.00 18.37 16.89 17.39 158,093 +0.39(+2.26%)
Nov 30, 2021 17.00 17.68 16.95 17.00 64,949 -0.46(-2.63%)
Nov 29, 2021 17.75 18.00 17.25 17.46 46,019 -0.15(-0.84%)
Nov 26, 2021 17.75 18.00 17.02 17.61 35,007 -0.55(-3.04%)
Nov 24, 2021 17.45 18.41 17.00 18.16 49,992 +1.02(+5.92%)
Nov 23, 2021 17.25 17.43 16.27 17.14 80,464 -0.44(-2.50%)
Nov 22, 2021 18.25 18.50 17.52 17.59 79,148 -0.84(-4.57%)
Nov 19, 2021 18.25 18.70 18.25 18.43 75,771 +0.07(+0.38%)
Nov 18, 2021 19.64 18.63 18.29 18.36 75,879 -1.46(-7.37%)
Nov 17, 2021 19.50 20.00 18.75 19.82 87,568 +0.44(+2.26%)
Nov 16, 2021 20.25 20.62 19.00 19.38 137,822 -1.87(-8.80%)
Nov 15, 2021 21.00 22.05 18.50 21.25 434,941 -2.12(-9.09%)
Nov 12, 2021 22.50 23.51 22.39 23.38 60,354 +0.99(+4.41%)
Nov 11, 2021 23.50 23.50 22.25 22.39 66,017 -0.91(-3.89%)
Nov 10, 2021 23.50 23.29 43,845 -0.54(-2.25%)
Nov 09, 2021 23.75 24.25 21.75 23.83 91,514 +0.03(+0.14%)
Nov 08, 2021 25.50 25.75 23.00 23.80 188,271 -1.70(-6.69%)
Nov 05, 2021 25.75 26.25 25.25 25.50 67,760 -0.75(-2.86%)
Nov 04, 2021 27.00 27.00 25.75 26.25 35,721 -0.75(-2.78%)
Nov 03, 2021 26.25 27.25 26.25 27.00 46,870 +0.25(+0.93%)
Nov 02, 2021 26.25 26.75 26.00 26.75 35,246 +0.75(+2.88%)
Nov 01, 2021 25.25 26.75 25.25 26.00 51,986 +0.75(+2.97%)
Oct 29, 2021 26.75 27.00 25.12 25.25 84,959 -1.75(-6.48%)
Oct 28, 2021 27.00 27.50 26.75 27.00 34,566 +0.25(+0.93%)
Oct 27, 2021 27.75 28.00 26.50 26.75 50,101 -1.00(-3.60%)
Oct 26, 2021 28.25 27.50 27.75 36,850 -0.75(-2.63%)
Oct 25, 2021 27.50 28.50 27.25 28.50 62,086 +1.00(+3.64%)
Oct 22, 2021 27.50 27.75 27.25 27.50 41,980 -0.25(-0.90%)
Oct 21, 2021 27.75 28.50 27.56 27.75 23,609 +0.00(+0.00%)
Oct 20, 2021 27.50 28.25 27.50 27.75 25,512 +0.00(+0.00%)
Oct 19, 2021 27.50 28.00 27.00 27.75 19,795 +0.25(+0.91%)
Oct 18, 2021 28.50 28.75 27.00 27.50 59,814 -1.00(-3.51%)
Oct 15, 2021 29.50 30.00 28.50 28.50 53,708 -0.50(-1.72%)
Oct 14, 2021 29.50 30.00 29.00 29.00 21,146 -0.25(-0.85%)
Oct 13, 2021 28.75 29.73 28.75 29.25 20,449 +0.00(+0.00%)
Oct 12, 2021 28.75 29.50 28.75 29.25 17,258 +0.25(+0.86%)
Oct 11, 2021 29.00 29.50 28.50 29.00 28,293 +0.00(+0.00%)
Oct 08, 2021 29.50 30.00 29.00 29.00 15,767 -0.50(-1.69%)
Oct 07, 2021 29.50 30.00 29.25 29.50 23,423 +0.25(+0.85%)
Oct 06, 2021 29.75 30.00 28.75 29.25 56,342 -0.75(-2.50%)
Oct 05, 2021 30.75 31.00 30.00 30.00 39,637 -1.25(-4.00%)
Oct 04, 2021 31.50 31.75 30.75 31.25 52,423 -1.00(-3.10%)
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.