Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.10 24.60 23.30 23.50 104,941 -1.00(-4.08%)
Dec 30, 2021 25.20 25.40 23.45 24.50 414,194 +0.71(+2.97%)
Dec 29, 2021 23.90 24.20 22.00 23.79 264,707 -1.11(-4.44%)
Dec 28, 2021 30.60 30.60 23.90 24.90 2,532,179 +1.60(+6.87%)
Dec 27, 2021 22.90 23.50 22.00 23.30 351,124 -4.50(-16.19%)
Dec 23, 2021 24.50 29.50 24.30 27.80 501,222 -1.40(-4.79%)
Dec 22, 2021 28.90 34.90 23.10 29.20 15,252,782 +14.40(+97.30%)
Dec 21, 2021 15.60 15.60 14.10 14.80 8,627 -0.50(-3.27%)
Dec 20, 2021 15.90 15.90 13.60 15.30 8,864 +0.00(+0.00%)
Dec 17, 2021 15.00 15.50 14.80 15.30 8,909 -0.10(-0.65%)
Dec 16, 2021 15.50 16.00 14.81 15.40 6,595 +0.00(+0.00%)
Dec 15, 2021 15.10 15.73 14.70 15.40 11,464 +0.20(+1.32%)
Dec 14, 2021 15.90 16.30 15.10 15.20 12,156 -1.10(-6.75%)
Dec 13, 2021 17.40 17.50 16.30 16.30 8,257 -1.10(-6.32%)
Dec 10, 2021 17.10 17.80 16.00 17.40 4,998 +0.10(+0.57%)
Dec 09, 2021 17.50 17.90 17.20 17.30 1,743 +0.00(+0.01%)
Dec 08, 2021 16.20 18.00 16.20 17.30 11,370 +1.30(+8.13%)
Dec 07, 2021 16.20 16.50 15.60 16.00 12,453 -0.10(-0.62%)
Dec 06, 2021 16.20 16.80 16.00 16.10 4,700 +0.00(+0.00%)
Dec 03, 2021 18.00 18.10 16.10 16.10 8,453 -1.90(-10.56%)
Dec 02, 2021 16.90 18.30 16.30 18.00 11,927 +1.40(+8.43%)
Dec 01, 2021 17.40 17.60 16.50 16.60 5,082 -0.60(-3.49%)
Nov 30, 2021 17.70 17.87 16.80 17.20 12,967 -1.06(-5.82%)
Nov 29, 2021 18.50 18.50 17.22 18.26 9,662 -0.24(-1.28%)
Nov 26, 2021 18.00 18.50 17.10 18.50 6,179 +0.10(+0.54%)
Nov 24, 2021 17.40 18.40 16.64 18.40 12,930 +0.70(+3.95%)
Nov 23, 2021 18.90 19.37 17.20 17.70 12,521 -1.30(-6.84%)
Nov 22, 2021 20.50 20.90 18.60 19.00 15,585 -1.50(-7.32%)
Nov 19, 2021 21.10 21.30 20.50 20.50 3,467 -0.60(-2.84%)
Nov 18, 2021 21.40 21.10 20.80 21.10 6,742 -0.20(-0.94%)
Nov 17, 2021 21.60 22.00 21.20 21.30 6,437 -0.30(-1.39%)
Nov 16, 2021 22.20 22.40 21.60 21.60 4,967 -0.90(-4.00%)
Nov 15, 2021 22.10 22.70 22.10 22.50 10,296 +0.60(+2.74%)
Nov 12, 2021 21.80 22.60 21.50 21.90 2,417 +0.30(+1.39%)
Nov 11, 2021 22.10 22.94 21.60 21.60 4,512 -0.70(-3.14%)
Nov 10, 2021 22.40 22.30 2,373 -0.30(-1.33%)
Nov 09, 2021 22.50 24.00 22.20 22.60 6,195 -0.30(-1.31%)
Nov 08, 2021 24.50 24.60 22.70 22.90 11,013 -0.80(-3.38%)
Nov 05, 2021 22.70 25.18 22.70 23.70 20,602 +0.90(+3.95%)
Nov 04, 2021 23.20 23.70 22.60 22.80 3,163 -0.70(-2.98%)
Nov 03, 2021 23.00 24.00 22.30 23.50 6,718 +0.20(+0.86%)
Nov 02, 2021 22.00 23.50 22.00 23.30 5,719 +1.30(+5.91%)
Nov 01, 2021 20.60 22.60 20.80 22.00 10,716 +1.20(+5.77%)
Oct 29, 2021 20.80 21.71 20.80 20.80 4,708 -0.30(-1.42%)
Oct 28, 2021 21.30 21.90 21.10 21.10 6,202 -0.40(-1.86%)
Oct 27, 2021 21.00 22.10 21.20 21.50 4,743 +0.30(+1.42%)
Oct 26, 2021 22.00 21.20 21.20 5,743 -1.40(-6.19%)
Oct 25, 2021 21.60 22.90 21.11 22.60 5,519 +0.80(+3.67%)
Oct 22, 2021 22.50 21.80 8,163 -1.00(-4.39%)
Oct 21, 2021 24.00 24.57 22.20 22.80 7,923 -1.10(-4.60%)
Oct 20, 2021 24.00 24.20 23.60 23.90 6,477 -0.10(-0.42%)
Oct 19, 2021 24.20 24.50 23.80 24.00 16,988 +0.80(+3.45%)
Oct 18, 2021 22.50 24.00 22.45 23.20 11,083 +1.10(+4.98%)
Oct 15, 2021 22.10 22.60 21.20 22.10 4,758 +0.20(+0.91%)
Oct 14, 2021 21.60 22.10 21.20 21.90 5,232 +0.00(+0.00%)
Oct 13, 2021 21.40 22.30 20.90 21.90 6,634 +0.40(+1.86%)
Oct 12, 2021 20.50 21.50 20.30 21.50 4,173 +0.40(+1.90%)
Oct 11, 2021 20.70 21.10 20.10 21.10 7,939 +0.40(+1.93%)
Oct 08, 2021 21.00 21.50 20.60 20.70 3,493 -0.50(-2.36%)
Oct 07, 2021 20.50 21.60 20.50 21.20 5,305 +0.50(+2.42%)
Oct 06, 2021 21.10 21.40 20.30 20.70 10,343 -1.00(-4.61%)
Oct 05, 2021 21.80 22.20 21.20 21.70 6,106 -0.10(-0.46%)
Oct 04, 2021 21.60 21.90 21.00 21.80 12,690 +0.00(+0.00%)
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.