Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.62 15.00 14.60 14.68 80,211 +0.09(+0.62%)
Dec 30, 2021 14.35 14.86 14.21 14.59 127,260 +0.09(+0.62%)
Dec 29, 2021 14.09 14.76 14.06 14.50 89,060 +0.33(+2.33%)
Dec 28, 2021 14.60 14.64 14.01 14.17 120,635 -0.41(-2.81%)
Dec 27, 2021 14.39 14.67 13.90 14.58 128,158 +0.20(+1.39%)
Dec 23, 2021 12.30 14.98 12.25 14.38 261,017 +1.88(+15.04%)
Dec 22, 2021 12.94 12.98 12.30 12.50 62,781 -0.43(-3.33%)
Dec 21, 2021 12.84 13.42 12.60 12.93 162,323 +0.13(+1.02%)
Dec 20, 2021 12.50 12.93 12.50 12.80 42,076 -0.01(-0.08%)
Dec 17, 2021 12.87 13.33 12.59 12.81 97,913 -0.21(-1.61%)
Dec 16, 2021 12.27 13.35 12.26 13.02 298,982 +0.67(+5.43%)
Dec 15, 2021 11.24 12.35 11.23 12.35 215,794 +1.11(+9.88%)
Dec 14, 2021 10.19 11.26 9.900 11.24 181,672 +0.90(+8.70%)
Dec 13, 2021 12.19 12.19 9.690 10.34 767,650 -2.18(-17.41%)
Dec 10, 2021 12.15 12.61 11.50 12.52 434,609 +0.37(+3.05%)
Dec 09, 2021 25.97 26.22 11.34 12.15 1,945,742 -13.90(-53.36%)
Dec 08, 2021 26.20 26.62 26.03 26.05 19,104 -0.30(-1.14%)
Dec 07, 2021 25.54 26.81 25.54 26.35 49,023 +0.80(+3.13%)
Dec 06, 2021 25.25 25.80 25.24 25.55 56,308 +0.20(+0.79%)
Dec 03, 2021 26.00 26.00 24.64 25.35 98,193 -0.41(-1.59%)
Dec 02, 2021 25.67 26.27 25.29 25.76 97,756 -0.12(-0.46%)
Dec 01, 2021 26.30 26.30 25.60 25.88 66,393 -0.12(-0.46%)
Nov 30, 2021 25.43 26.10 25.42 26.00 108,033 +0.32(+1.25%)
Nov 29, 2021 26.56 26.56 25.24 25.68 138,326 -0.76(-2.87%)
Nov 26, 2021 26.75 26.76 26.15 26.44 68,185 -0.71(-2.62%)
Nov 24, 2021 26.83 27.73 26.53 27.15 30,242 +0.19(+0.70%)
Nov 23, 2021 26.23 26.97 26.23 26.96 48,251 +0.54(+2.04%)
Nov 22, 2021 26.68 26.92 26.00 26.42 58,795 -0.35(-1.31%)
Nov 19, 2021 26.47 27.15 26.47 26.77 27,367 +0.04(+0.15%)
Nov 18, 2021 27.01 26.77 26.18 26.73 61,074 -0.31(-1.15%)
Nov 17, 2021 27.08 27.28 26.88 27.04 28,888 -0.14(-0.52%)
Nov 16, 2021 27.87 27.87 27.05 27.18 29,638 -0.60(-2.16%)
Nov 15, 2021 27.72 27.99 27.25 27.78 39,533 +0.19(+0.69%)
Nov 12, 2021 26.82 27.87 26.60 27.59 57,745 +0.59(+2.19%)
Nov 11, 2021 27.76 28.38 26.75 27.00 100,558 -0.80(-2.88%)
Nov 10, 2021 27.75 27.80 54,581 +0.18(+0.65%)
Nov 09, 2021 26.89 27.73 26.65 27.62 93,413 +0.78(+2.91%)
Nov 08, 2021 26.25 26.98 26.25 26.84 60,204 +0.52(+1.98%)
Nov 05, 2021 26.56 26.56 25.90 26.32 61,011 -0.29(-1.09%)
Nov 04, 2021 26.85 26.95 26.28 26.61 51,562 -0.06(-0.22%)
Nov 03, 2021 26.43 27.15 26.27 26.67 103,468 +0.19(+0.72%)
Nov 02, 2021 25.83 26.66 25.63 26.48 110,244 +0.66(+2.56%)
Nov 01, 2021 24.99 26.00 24.94 25.82 120,576 +0.76(+3.03%)
Oct 29, 2021 25.11 25.22 24.75 25.06 97,548 -0.18(-0.71%)
Oct 28, 2021 25.12 25.37 25.00 25.24 103,596 +0.16(+0.64%)
Oct 27, 2021 24.96 25.19 24.91 25.08 105,120 -0.03(-0.12%)
Oct 26, 2021 25.14 25.11 174,004 -0.09(-0.36%)
Oct 25, 2021 25.06 25.44 24.90 25.20 195,822 +0.04(+0.16%)
Oct 22, 2021 25.09 26.14 24.98 25.16 175,063 +0.16(+0.64%)
Oct 21, 2021 25.13 25.27 24.98 25.00 492,210 +0.01(+0.04%)
Oct 20, 2021 24.92 25.47 24.60 24.99 231,525 +0.00(+0.00%)
Oct 19, 2021 24.97 25.15 24.85 24.99 226,951 +0.23(+0.93%)
Oct 18, 2021 24.93 25.20 24.75 24.76 190,509 -0.29(-1.16%)
Oct 15, 2021 25.60 25.60 24.95 25.05 168,085 -0.24(-0.95%)
Oct 14, 2021 25.11 26.55 24.90 25.29 248,890 +0.28(+1.12%)
Oct 13, 2021 24.75 25.18 24.75 25.01 293,598 -0.03(-0.12%)
Oct 12, 2021 24.82 25.29 24.37 25.04 265,299 -0.01(-0.04%)
Oct 11, 2021 23.75 25.49 23.75 25.05 987,800 +1.07(+4.46%)
Oct 08, 2021 20.40 25.57 20.00 23.98 9,034,110 +7.38(+44.46%)
Oct 07, 2021 16.70 17.65 16.00 16.60 161,148 +0.65(+4.08%)
Oct 06, 2021 14.11 16.00 14.11 15.95 71,202 +1.66(+11.62%)
Oct 05, 2021 14.71 14.71 14.09 14.29 15,414 -0.40(-2.72%)
Oct 04, 2021 13.51 14.80 13.49 14.69 33,526 +0.99(+7.23%)
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.