Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.89 18.10 17.59 17.84 276,894 -0.05(-0.28%)
Dec 30, 2021 18.11 18.52 17.87 17.89 463,397 -0.20(-1.11%)
Dec 29, 2021 18.16 18.33 17.90 18.09 278,295 -0.17(-0.93%)
Dec 28, 2021 18.12 18.73 18.12 18.26 440,069 +0.13(+0.72%)
Dec 27, 2021 18.25 18.54 17.85 18.13 503,123 -0.25(-1.36%)
Dec 23, 2021 18.64 18.68 18.30 18.38 290,984 -0.09(-0.49%)
Dec 22, 2021 18.27 18.58 17.95 18.47 368,439 +0.17(+0.93%)
Dec 21, 2021 17.67 18.58 17.67 18.30 540,759 +0.74(+4.21%)
Dec 20, 2021 17.75 18.36 17.09 17.56 853,707 -0.28(-1.57%)
Dec 17, 2021 17.27 18.07 17.14 17.84 838,309 +0.47(+2.71%)
Dec 16, 2021 17.94 17.96 17.18 17.37 444,975 -0.27(-1.53%)
Dec 15, 2021 17.18 17.68 16.80 17.64 372,406 +0.52(+3.04%)
Dec 14, 2021 17.03 17.81 16.84 17.12 615,759 -0.23(-1.33%)
Dec 13, 2021 18.12 18.19 16.89 17.35 697,825 -0.92(-5.04%)
Dec 10, 2021 17.86 18.31 17.51 18.27 885,977 +0.54(+3.05%)
Dec 09, 2021 17.77 18.14 17.61 17.73 345,916 -0.24(-1.34%)
Dec 08, 2021 17.74 18.21 17.58 17.97 404,746 +0.38(+2.16%)
Dec 07, 2021 17.81 18.26 17.45 17.59 518,261 +0.20(+1.15%)
Dec 06, 2021 16.81 17.62 16.75 17.39 622,513 +0.69(+4.13%)
Dec 03, 2021 17.00 17.04 16.23 16.70 417,355 -0.20(-1.18%)
Dec 02, 2021 16.05 16.93 16.00 16.90 544,229 +0.98(+6.16%)
Dec 01, 2021 17.07 17.19 15.86 15.92 665,884 -0.57(-3.46%)
Nov 30, 2021 16.80 16.96 16.01 16.49 809,342 -0.63(-3.68%)
Nov 29, 2021 17.63 17.98 16.93 17.12 504,578 -0.05(-0.29%)
Nov 26, 2021 17.48 17.48 16.72 17.17 642,778 -1.27(-6.89%)
Nov 24, 2021 18.11 18.56 17.87 18.44 299,407 +0.25(+1.37%)
Nov 23, 2021 18.63 18.78 17.96 18.19 640,768 -0.38(-2.05%)
Nov 22, 2021 18.32 18.83 18.05 18.57 550,027 +0.27(+1.48%)
Nov 19, 2021 18.48 18.77 18.28 18.30 583,329 -0.42(-2.24%)
Nov 18, 2021 18.70 18.80 18.64 18.72 677,615 -0.08(-0.43%)
Nov 17, 2021 19.77 19.87 18.78 18.80 401,006 -1.16(-5.81%)
Nov 16, 2021 19.78 20.40 19.24 19.96 1,009,653 +0.04(+0.20%)
Nov 15, 2021 20.12 20.45 19.84 19.92 465,567 -0.40(-1.97%)
Nov 12, 2021 20.68 20.82 20.22 20.32 332,618 -0.43(-2.07%)
Nov 11, 2021 20.39 21.24 20.08 20.75 421,821 +0.27(+1.32%)
Nov 10, 2021 20.41 20.48 591,941 +0.13(+0.64%)
Nov 09, 2021 20.65 21.00 20.08 20.35 539,362 -0.45(-2.16%)
Nov 08, 2021 20.95 21.15 20.34 20.80 1,099,029 +0.05(+0.24%)
Nov 05, 2021 20.25 20.87 20.13 20.75 838,793 +1.06(+5.38%)
Nov 04, 2021 19.95 20.08 19.60 19.69 396,171 -0.28(-1.40%)
Nov 03, 2021 19.59 20.39 19.59 19.97 502,933 +0.26(+1.32%)
Nov 02, 2021 19.71 19.85 19.27 19.71 717,276 +0.01(+0.05%)
Nov 01, 2021 19.00 19.99 19.65 19.70 954,386 +0.85(+4.51%)
Oct 29, 2021 19.88 19.88 18.38 18.85 1,272,027 -1.24(-6.17%)
Oct 28, 2021 20.52 21.25 20.05 20.09 732,427 -0.60(-2.90%)
Oct 27, 2021 21.02 21.27 20.64 20.69 673,512 -0.44(-2.08%)
Oct 26, 2021 21.32 21.13 569,208 -0.27(-1.26%)
Oct 25, 2021 22.00 22.10 21.19 21.40 1,023,668 -0.45(-2.06%)
Oct 22, 2021 21.00 21.86 20.56 21.85 1,246,722 +1.30(+6.33%)
Oct 21, 2021 20.87 21.07 20.46 20.55 570,427 -0.37(-1.77%)
Oct 20, 2021 20.28 21.01 20.07 20.92 1,047,830 +0.76(+3.77%)
Oct 19, 2021 20.32 20.48 20.05 20.16 503,482 -0.06(-0.30%)
Oct 18, 2021 20.34 20.87 20.14 20.22 514,658 -0.21(-1.03%)
Oct 15, 2021 20.91 20.96 20.43 20.43 550,652 -0.08(-0.39%)
Oct 14, 2021 20.71 20.92 20.43 20.51 647,963 -0.09(-0.44%)
Oct 13, 2021 20.86 20.98 20.54 20.60 376,406 -0.26(-1.25%)
Oct 12, 2021 20.83 20.93 20.30 20.86 720,440 -0.03(-0.14%)
Oct 11, 2021 21.50 21.67 20.88 20.89 765,129 -0.39(-1.83%)
Oct 08, 2021 21.45 21.86 21.26 21.28 513,089 -0.06(-0.28%)
Oct 07, 2021 21.16 21.43 20.97 21.34 484,481 +0.39(+1.86%)
Oct 06, 2021 20.71 21.17 20.46 20.95 498,442 -0.04(-0.19%)
Oct 05, 2021 20.48 21.02 20.22 20.99 840,168 +0.39(+1.89%)
Oct 04, 2021 19.73 20.75 19.73 20.60 1,523,596 +0.89(+4.52%)
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.