Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.07 13.33 12.94 13.07 14,241 -0.26(-1.96%)
Dec 30, 2021 12.94 13.33 12.94 13.33 27,943 +0.32(+2.47%)
Dec 29, 2021 13.20 13.33 12.94 13.01 34,632 -0.19(-1.45%)
Dec 28, 2021 13.07 13.33 12.81 13.20 42,176 -0.13(-0.98%)
Dec 27, 2021 13.33 13.46 13.20 13.33 27,296 -0.26(-1.92%)
Dec 23, 2021 14.38 14.51 13.20 13.59 91,019 +0.00(+0.00%)
Dec 22, 2021 13.20 13.98 12.94 13.59 35,903 +0.13(+0.97%)
Dec 21, 2021 13.46 13.65 13.33 13.46 12,086 +0.00(+0.00%)
Dec 20, 2021 12.94 13.72 12.94 13.46 20,244 -0.26(-1.91%)
Dec 17, 2021 13.59 13.85 13.07 13.72 14,523 +0.00(+0.00%)
Dec 16, 2021 13.59 14.22 13.20 13.72 25,902 +0.39(+2.94%)
Dec 15, 2021 13.59 13.59 12.81 13.33 21,618 -0.52(-3.77%)
Dec 14, 2021 13.33 13.98 13.33 13.85 18,139 +0.26(+1.92%)
Dec 13, 2021 13.46 13.98 13.20 13.59 25,239 -0.78(-5.45%)
Dec 10, 2021 15.29 15.29 13.72 14.38 6,215 -0.78(-5.17%)
Dec 09, 2021 15.94 15.94 14.77 15.16 9,961 -0.52(-3.33%)
Dec 08, 2021 15.68 15.68 15.16 15.68 13,250 +0.78(+5.26%)
Dec 07, 2021 14.11 15.03 14.11 14.90 10,338 +0.78(+5.56%)
Dec 06, 2021 14.11 14.24 13.72 14.11 15,724 -0.13(-0.92%)
Dec 03, 2021 14.64 14.90 14.11 14.24 16,422 -0.52(-3.54%)
Dec 02, 2021 14.90 15.42 14.51 14.77 11,647 -0.52(-3.42%)
Dec 01, 2021 15.94 15.94 14.90 15.29 22,458 +0.13(+0.86%)
Nov 30, 2021 15.68 15.97 14.90 15.16 14,441 -0.52(-3.33%)
Nov 29, 2021 16.47 16.47 15.29 15.68 22,176 -0.26(-1.64%)
Nov 26, 2021 16.20 16.34 15.81 15.94 8,476 -0.91(-5.43%)
Nov 24, 2021 15.68 16.86 15.29 16.86 18,976 +1.18(+7.50%)
Nov 23, 2021 16.07 16.07 15.42 15.68 15,768 -0.26(-1.64%)
Nov 22, 2021 16.73 16.73 15.29 15.94 32,468 -1.05(-6.15%)
Nov 19, 2021 17.38 17.38 16.40 16.99 25,044 -0.39(-2.26%)
Nov 18, 2021 18.30 17.51 17.25 17.38 32,808 -0.91(-5.00%)
Nov 17, 2021 18.43 18.69 18.16 18.30 21,126 -0.26(-1.41%)
Nov 16, 2021 18.82 18.95 18.43 18.56 20,391 -0.65(-3.40%)
Nov 15, 2021 19.08 19.34 18.82 19.21 26,093 +0.39(+2.08%)
Nov 12, 2021 19.08 19.34 18.69 18.82 23,217 -0.52(-2.70%)
Nov 11, 2021 19.34 19.73 19.21 19.34 19,733 -0.13(-0.67%)
Nov 10, 2021 19.73 19.47 21,899 -0.91(-4.49%)
Nov 09, 2021 20.39 20.78 19.47 20.39 90,256 +0.26(+1.30%)
Nov 08, 2021 19.08 20.91 18.95 20.12 133,690 +0.78(+4.05%)
Nov 05, 2021 19.99 19.99 18.56 19.34 49,553 -0.39(-1.99%)
Nov 04, 2021 19.60 19.86 19.21 19.73 14,625 +0.13(+0.67%)
Nov 03, 2021 19.21 19.99 19.08 19.60 25,004 +0.26(+1.35%)
Nov 02, 2021 19.34 19.60 19.08 19.34 19,721 -0.39(-1.99%)
Nov 01, 2021 19.99 19.47 18.94 19.73 71,010 +0.26(+1.34%)
Oct 29, 2021 19.47 19.99 18.95 19.47 77,991 -0.91(-4.49%)
Oct 28, 2021 21.30 23.26 19.21 20.39 1,498,100 +1.50(+7.96%)
Oct 27, 2021 19.08 19.43 18.82 18.88 12,296 -0.59(-3.02%)
Oct 26, 2021 19.60 19.47 22,370 -0.26(-1.32%)
Oct 25, 2021 18.82 20.12 18.57 19.73 64,679 +0.91(+4.86%)
Oct 22, 2021 19.34 20.12 18.82 18.82 17,771 -0.91(-4.64%)
Oct 21, 2021 19.86 20.06 19.34 19.73 7,358 -0.26(-1.31%)
Oct 20, 2021 18.82 19.99 18.82 19.99 26,163 +0.65(+3.38%)
Oct 19, 2021 19.34 19.47 18.95 19.34 10,917 +0.13(+0.68%)
Oct 18, 2021 18.82 19.54 18.82 19.21 18,327 +0.26(+1.38%)
Oct 15, 2021 18.82 18.95 18.69 18.95 3,734 +0.00(+0.00%)
Oct 14, 2021 18.69 19.01 18.56 18.95 12,546 +0.52(+2.84%)
Oct 13, 2021 19.21 19.54 18.30 18.43 27,073 -0.65(-3.42%)
Oct 12, 2021 18.43 19.08 18.43 19.08 7,906 +0.65(+3.55%)
Oct 11, 2021 18.56 18.82 18.30 18.43 12,411 -0.26(-1.40%)
Oct 08, 2021 18.82 19.21 18.43 18.69 12,333 -0.39(-2.05%)
Oct 07, 2021 18.69 19.60 18.56 19.08 20,678 +0.26(+1.39%)
Oct 06, 2021 18.95 19.15 18.56 18.82 13,783 -0.39(-2.04%)
Oct 05, 2021 19.21 19.99 18.69 19.21 17,381 -0.13(-0.68%)
Oct 04, 2021 19.34 19.60 19.08 19.34 15,928 -0.39(-1.99%)
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.