Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.10 16.34 16.03 16.22 14,081,288 +0.07(+0.43%)
Dec 30, 2021 16.40 16.57 16.15 16.15 13,875,009 -0.22(-1.33%)
Dec 29, 2021 16.20 16.56 16.14 16.37 13,732,000 +0.09(+0.55%)
Dec 28, 2021 16.38 16.56 16.20 16.28 12,103,060 -0.08(-0.48%)
Dec 27, 2021 15.72 16.37 15.46 16.36 11,534,857 +0.55(+3.50%)
Dec 23, 2021 15.84 16.10 15.78 15.80 10,167,675 -0.04(-0.25%)
Dec 22, 2021 15.46 15.98 15.31 15.84 11,586,783 +0.28(+1.78%)
Dec 21, 2021 14.96 15.66 14.96 15.57 14,730,184 +0.89(+6.06%)
Dec 20, 2021 14.32 14.74 14.12 14.68 24,671,156 -0.29(-1.91%)
Dec 17, 2021 15.03 15.22 14.69 14.96 27,755,664 -0.21(-1.37%)
Dec 16, 2021 15.27 15.71 15.14 15.17 19,147,598 +0.21(+1.39%)
Dec 15, 2021 15.00 15.10 14.46 14.96 17,032,678 -0.03(-0.20%)
Dec 14, 2021 15.04 15.39 14.94 14.99 15,218,867 -0.21(-1.36%)
Dec 13, 2021 15.83 15.91 15.09 15.20 16,781,230 -0.82(-5.12%)
Dec 10, 2021 16.05 16.15 15.47 16.02 16,733,339 +0.18(+1.12%)
Dec 09, 2021 15.80 16.01 15.74 15.84 13,458,956 -0.15(-0.93%)
Dec 08, 2021 16.19 16.29 15.95 15.99 12,028,547 -0.12(-0.74%)
Dec 07, 2021 15.77 16.37 15.66 16.11 14,668,727 +0.70(+4.55%)
Dec 06, 2021 15.41 15.66 15.02 15.41 17,463,228 +0.31(+2.03%)
Dec 03, 2021 15.64 15.79 14.98 15.10 18,386,500 -0.29(-1.86%)
Dec 02, 2021 14.87 15.47 14.54 15.39 20,167,670 +0.45(+3.04%)
Dec 01, 2021 15.87 15.94 14.90 14.93 23,477,418 -0.37(-2.39%)
Nov 30, 2021 15.14 15.47 14.94 15.30 22,862,228 -0.36(-2.27%)
Nov 29, 2021 16.14 16.35 15.42 15.66 17,383,776 +0.15(+0.96%)
Nov 26, 2021 15.47 15.55 14.87 15.51 16,300,630 -1.12(-6.71%)
Nov 24, 2021 16.12 16.77 16.08 16.62 12,928,637 +0.32(+1.94%)
Nov 23, 2021 15.74 16.32 15.74 16.31 20,090,312 +0.84(+5.43%)
Nov 22, 2021 15.09 15.77 15.05 15.47 20,807,368 +0.35(+2.29%)
Nov 19, 2021 15.40 15.43 14.83 15.12 21,734,822 -0.80(-5.03%)
Nov 18, 2021 15.96 16.13 15.91 15.92 16,206,512 +0.03(+0.19%)
Nov 17, 2021 16.25 16.55 15.82 15.89 17,291,640 -0.62(-3.77%)
Nov 16, 2021 16.54 16.70 16.29 16.51 11,026,948 +0.03(+0.18%)
Nov 15, 2021 16.42 16.69 16.14 16.48 13,738,403 +0.07(+0.42%)
Nov 12, 2021 16.27 16.53 16.20 16.42 10,174,577 -0.05(-0.30%)
Nov 11, 2021 16.43 16.69 16.43 16.47 10,647,439 +0.13(+0.78%)
Nov 10, 2021 16.82 16.34 13,201,833 -0.65(-3.82%)
Nov 09, 2021 16.98 17.17 16.55 16.99 14,314,756 +0.04(+0.23%)
Nov 08, 2021 17.00 17.31 16.85 16.95 15,113,113 +0.15(+0.88%)
Nov 05, 2021 16.63 16.91 16.34 16.80 18,163,686 +0.49(+3.02%)
Nov 04, 2021 16.73 17.16 16.08 16.31 29,104,938 +0.08(+0.48%)
Nov 03, 2021 16.31 16.80 16.14 16.23 22,692,972 -0.42(-2.54%)
Nov 02, 2021 16.60 17.02 16.56 16.65 16,339,220 -0.11(-0.65%)
Nov 01, 2021 16.40 16.83 16.31 16.76 20,996,046 +0.70(+4.35%)
Oct 29, 2021 16.12 16.18 15.77 16.06 14,441,758 -0.13(-0.79%)
Oct 28, 2021 15.91 16.25 15.87 16.19 12,996,027 +0.25(+1.54%)
Oct 27, 2021 16.32 16.39 15.90 15.94 16,937,580 -0.64(-3.86%)
Oct 26, 2021 16.54 16.58 13,584,465 +0.07(+0.42%)
Oct 25, 2021 16.61 17.06 16.43 16.51 19,601,226 +0.20(+1.21%)
Oct 22, 2021 15.99 16.34 15.84 16.32 13,610,712 +0.39(+2.47%)
Oct 21, 2021 16.13 16.24 15.82 15.92 15,567,357 -0.31(-1.88%)
Oct 20, 2021 15.97 16.31 15.82 16.23 13,389,507 +0.10(+0.61%)
Oct 19, 2021 16.20 16.36 16.01 16.13 18,795,748 -0.04(-0.24%)
Oct 18, 2021 16.22 16.57 15.98 16.17 25,714,072 +0.25(+1.54%)
Oct 15, 2021 16.16 16.26 15.90 15.92 12,892,176 +0.04(+0.25%)
Oct 14, 2021 15.88 16.10 15.67 15.88 16,950,754 +0.34(+2.22%)
Oct 13, 2021 15.36 15.71 15.15 15.54 17,227,786 -0.09(-0.57%)
Oct 12, 2021 15.64 16.06 15.49 15.63 16,361,743 -0.07(-0.44%)
Oct 11, 2021 16.27 16.35 15.68 15.70 21,987,914 -0.12(-0.75%)
Oct 08, 2021 15.34 15.86 15.30 15.82 21,790,916 +0.70(+4.62%)
Oct 07, 2021 14.93 15.24 14.66 15.12 20,351,522 +0.27(+1.79%)
Oct 06, 2021 14.79 15.10 14.54 14.85 24,468,794 -0.29(-1.89%)
Oct 05, 2021 14.91 15.45 14.73 15.14 31,462,470 +0.54(+3.71%)
Oct 04, 2021 14.32 14.83 14.14 14.60 32,757,840 +0.58(+4.14%)
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.