Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.27 18.36 18.08 18.29 14,839,911 +0.17(+0.96%)
Dec 30, 2021 17.71 18.18 17.70 18.12 14,086,453 +0.40(+2.28%)
Dec 29, 2021 17.56 17.96 17.53 17.71 17,962,764 +0.03(+0.16%)
Dec 28, 2021 17.76 17.97 17.62 17.68 10,711,349 -0.04(-0.22%)
Dec 27, 2021 17.81 17.88 17.58 17.72 12,197,425 -0.15(-0.86%)
Dec 23, 2021 17.74 17.99 17.70 17.87 12,637,144 +0.04(+0.22%)
Dec 22, 2021 17.75 17.86 17.49 17.84 15,693,724 +0.13(+0.76%)
Dec 21, 2021 17.73 17.82 17.51 17.70 14,446,172 +0.06(+0.33%)
Dec 20, 2021 17.68 17.75 17.41 17.64 18,368,676 -0.06(-0.33%)
Dec 17, 2021 17.86 18.14 17.68 17.70 32,032,298 -0.05(-0.27%)
Dec 16, 2021 17.23 17.78 17.22 17.75 25,470,322 +0.76(+4.48%)
Dec 15, 2021 17.13 17.16 16.62 16.99 27,999,396 -0.20(-1.18%)
Dec 14, 2021 17.04 17.35 17.00 17.19 15,625,122 -0.11(-0.61%)
Dec 13, 2021 17.33 17.47 17.18 17.30 19,566,200 +0.02(+0.11%)
Dec 10, 2021 17.56 17.58 17.25 17.28 16,223,007 -0.21(-1.21%)
Dec 09, 2021 17.63 17.70 17.35 17.49 16,181,343 -0.41(-2.31%)
Dec 08, 2021 17.79 17.96 17.66 17.90 10,658,787 +0.04(+0.22%)
Dec 07, 2021 17.82 18.04 17.72 17.86 16,875,718 +0.07(+0.38%)
Dec 06, 2021 17.43 17.85 17.35 17.80 18,303,632 +0.26(+1.48%)
Dec 03, 2021 17.52 17.58 17.16 17.54 22,884,214 +0.04(+0.22%)
Dec 02, 2021 17.67 17.70 17.27 17.50 24,188,562 -0.20(-1.14%)
Dec 01, 2021 18.38 18.71 17.69 17.70 21,351,348 -0.58(-3.16%)
Nov 30, 2021 18.63 19.02 18.22 18.28 21,894,254 -0.15(-0.84%)
Nov 29, 2021 18.34 18.48 18.17 18.43 18,544,126 -0.11(-0.60%)
Nov 26, 2021 18.95 18.97 18.39 18.54 14,602,282 -0.01(-0.05%)
Nov 24, 2021 18.40 18.69 18.39 18.55 14,494,721 -0.04(-0.21%)
Nov 23, 2021 18.66 18.82 18.48 18.59 14,188,139 -0.34(-1.82%)
Nov 22, 2021 18.96 19.16 18.69 18.94 20,045,574 -0.44(-2.27%)
Nov 19, 2021 19.57 19.82 19.28 19.38 18,669,694 -0.30(-1.51%)
Nov 18, 2021 20.00 19.67 19.61 19.67 15,602,666 -0.41(-2.05%)
Nov 17, 2021 19.90 20.28 19.84 20.08 19,492,434 +0.37(+1.89%)
Nov 16, 2021 19.95 20.14 19.63 19.71 19,112,262 -0.29(-1.44%)
Nov 15, 2021 19.85 20.06 19.71 20.00 16,239,846 +0.14(+0.72%)
Nov 12, 2021 19.61 20.05 19.51 19.85 16,206,375 +0.10(+0.48%)
Nov 11, 2021 19.95 20.01 19.67 19.76 24,642,904 +0.14(+0.73%)
Nov 10, 2021 19.38 19.61 33,145,518 +0.84(+4.49%)
Nov 09, 2021 18.67 18.79 18.44 18.77 14,738,767 +0.13(+0.72%)
Nov 08, 2021 18.91 18.94 18.50 18.64 17,959,016 -0.11(-0.61%)
Nov 05, 2021 18.11 18.75 18.00 18.75 22,036,278 +0.81(+4.53%)
Nov 04, 2021 18.05 18.30 17.80 17.94 20,984,972 +0.12(+0.70%)
Nov 03, 2021 17.41 17.96 17.40 17.82 20,077,906 +0.14(+0.81%)
Nov 02, 2021 17.69 17.69 17.47 17.67 15,450,709 -0.01(-0.05%)
Nov 01, 2021 17.58 17.90 17.61 17.68 16,836,756 +0.11(+0.60%)
Oct 29, 2021 17.83 17.91 17.58 17.58 23,794,752 -0.55(-3.01%)
Oct 28, 2021 18.58 18.63 18.08 18.12 22,013,310 -0.43(-2.32%)
Oct 27, 2021 18.53 18.69 18.47 18.55 11,182,548 -0.04(-0.21%)
Oct 26, 2021 18.62 18.59 12,594,640 -0.11(-0.61%)
Oct 25, 2021 18.91 18.92 18.68 18.71 13,091,236 +0.07(+0.36%)
Oct 22, 2021 18.84 19.18 18.59 18.64 20,735,902 +0.11(+0.57%)
Oct 21, 2021 18.49 18.59 18.38 18.53 10,362,213 -0.05(-0.26%)
Oct 20, 2021 18.59 18.82 18.49 18.58 13,975,993 +0.11(+0.57%)
Oct 19, 2021 18.60 18.65 18.25 18.48 13,328,598 +0.23(+1.26%)
Oct 18, 2021 18.26 18.41 18.08 18.25 11,902,794 -0.06(-0.31%)
Oct 15, 2021 18.34 18.42 17.99 18.30 18,589,960 -0.42(-2.25%)
Oct 14, 2021 18.65 18.89 18.56 18.73 20,744,410 +0.33(+1.77%)
Oct 13, 2021 18.09 18.58 18.06 18.40 24,914,282 +0.55(+3.05%)
Oct 12, 2021 17.69 18.02 17.52 17.85 16,109,155 +0.21(+1.19%)
Oct 11, 2021 17.81 17.92 17.56 17.64 9,710,094 -0.08(-0.43%)
Oct 08, 2021 18.21 18.25 17.71 17.72 16,794,228 -0.07(-0.38%)
Oct 07, 2021 17.56 17.83 17.55 17.79 16,990,866 +0.13(+0.76%)
Oct 06, 2021 17.28 17.66 17.24 17.65 14,469,807 +0.29(+1.65%)
Oct 05, 2021 17.37 17.40 17.04 17.37 18,527,676 -0.08(-0.44%)
Oct 04, 2021 17.21 17.62 17.18 17.44 18,636,122 +0.23(+1.33%)
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.