Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.13 16.20 16.03 16.05 68,994,544 -0.12(-0.73%)
Dec 30, 2021 16.10 16.28 16.09 16.17 62,108,996 +0.09(+0.57%)
Dec 29, 2021 16.19 16.26 16.05 16.08 51,726,596 -0.12(-0.73%)
Dec 28, 2021 16.14 16.39 16.11 16.20 64,466,232 +0.03(+0.16%)
Dec 27, 2021 16.23 16.37 16.07 16.17 78,474,464 -0.06(-0.36%)
Dec 23, 2021 16.22 16.33 16.19 16.23 66,378,840 +0.06(+0.36%)
Dec 22, 2021 15.95 16.21 15.82 16.17 78,483,192 +0.20(+1.27%)
Dec 21, 2021 15.87 16.20 15.79 15.97 111,671,664 +0.18(+1.16%)
Dec 20, 2021 15.68 15.85 15.50 15.78 118,089,152 +0.27(+1.72%)
Dec 17, 2021 15.53 15.56 15.19 15.52 165,478,672 +0.05(+0.29%)
Dec 16, 2021 14.78 15.59 14.78 15.47 174,031,872 +1.00(+6.95%)
Dec 15, 2021 14.54 14.62 14.37 14.47 108,320,160 -0.08(-0.54%)
Dec 14, 2021 14.61 14.83 14.52 14.54 118,338,160 -0.10(-0.67%)
Dec 13, 2021 14.82 14.88 14.54 14.64 101,337,000 -0.26(-1.75%)
Dec 10, 2021 15.00 15.04 14.85 14.90 61,332,856 -0.07(-0.44%)
Dec 09, 2021 15.03 15.05 14.80 14.97 78,996,616 -0.15(-0.99%)
Dec 08, 2021 15.02 15.38 15.00 15.12 74,972,656 +0.06(+0.39%)
Dec 07, 2021 15.20 15.25 14.99 15.06 95,630,496 -0.13(-0.86%)
Dec 06, 2021 15.39 15.62 15.16 15.19 90,548,240 -0.12(-0.77%)
Dec 03, 2021 15.02 15.35 14.95 15.31 108,114,944 +0.27(+1.78%)
Dec 02, 2021 14.54 15.18 14.54 15.04 122,624,864 +0.54(+3.69%)
Dec 01, 2021 15.01 15.14 14.50 14.51 123,070,296 -0.39(-2.63%)
Nov 30, 2021 15.43 15.45 14.71 14.90 213,430,704 -0.69(-4.44%)
Nov 29, 2021 15.82 15.83 15.56 15.59 80,348,376 -0.22(-1.36%)
Nov 26, 2021 15.70 15.87 15.67 15.80 44,969,480 -0.16(-1.02%)
Nov 24, 2021 16.10 16.13 15.94 15.97 51,620,648 -0.19(-1.17%)
Nov 23, 2021 16.11 16.31 16.11 16.16 68,235,688 +0.04(+0.24%)
Nov 22, 2021 15.73 16.22 15.71 16.12 82,629,816 +0.37(+2.36%)
Nov 19, 2021 15.87 15.88 15.63 15.75 77,344,184 -0.17(-1.07%)
Nov 18, 2021 16.07 15.94 15.92 15.92 57,529,424 -0.18(-1.09%)
Nov 17, 2021 16.07 16.13 16.03 16.09 49,450,044 +0.00(+0.00%)
Nov 16, 2021 16.18 16.24 16.07 16.09 54,094,800 -0.09(-0.56%)
Nov 15, 2021 16.29 16.35 16.14 16.18 61,646,532 -0.09(-0.56%)
Nov 12, 2021 16.28 16.36 16.25 16.27 41,920,588 +0.01(+0.08%)
Nov 11, 2021 16.31 16.38 16.23 16.26 46,527,892 -0.02(-0.12%)
Nov 10, 2021 16.11 16.28 72,064,608 +0.16(+0.97%)
Nov 09, 2021 16.20 16.21 16.04 16.12 69,477,056 -0.11(-0.68%)
Nov 08, 2021 16.35 16.40 16.14 16.23 70,740,784 -0.14(-0.88%)
Nov 05, 2021 16.22 16.52 16.20 16.38 68,136,848 +0.20(+1.21%)
Nov 04, 2021 16.40 16.48 16.01 16.18 96,632,408 -0.25(-1.51%)
Nov 03, 2021 16.39 16.53 16.39 16.43 55,700,788 -0.03(-0.20%)
Nov 02, 2021 16.57 16.63 16.40 16.46 52,999,632 -0.09(-0.55%)
Nov 01, 2021 16.61 16.62 16.61 16.55 61,705,812 +0.07(+0.44%)
Oct 29, 2021 16.55 16.65 16.41 16.48 83,078,040 -0.19(-1.13%)
Oct 28, 2021 16.40 16.73 16.37 16.67 81,386,240 +0.32(+1.96%)
Oct 27, 2021 16.57 16.62 16.34 16.35 61,263,240 -0.20(-1.22%)
Oct 26, 2021 16.72 16.54 16.55 55,764,884 -0.18(-1.05%)
Oct 25, 2021 16.59 16.74 16.52 16.73 76,018,720 +0.10(+0.59%)
Oct 22, 2021 16.81 16.84 16.62 16.63 56,903,512 -0.18(-1.05%)
Oct 21, 2021 17.04 17.16 16.70 16.81 85,496,696 -0.10(-0.58%)
Oct 20, 2021 16.71 17.02 16.68 16.91 73,998,752 +0.21(+1.25%)
Oct 19, 2021 16.61 16.70 16.49 16.70 53,588,444 +0.17(+1.03%)
Oct 18, 2021 16.68 16.74 16.50 16.53 69,210,824 -0.24(-1.44%)
Oct 15, 2021 16.76 16.93 16.74 16.77 72,992,152 +0.05(+0.31%)
Oct 14, 2021 16.55 16.84 16.51 16.72 86,833,128 +0.21(+1.26%)
Oct 13, 2021 16.50 16.61 16.32 16.51 93,199,176 -0.08(-0.51%)
Oct 12, 2021 16.98 16.98 16.55 16.59 117,467,536 -0.39(-2.30%)
Oct 11, 2021 17.42 17.47 16.99 16.99 98,885,544 -0.48(-2.76%)
Oct 08, 2021 17.66 17.70 17.46 17.47 59,767,272 -0.21(-1.18%)
Oct 07, 2021 17.62 17.77 17.60 17.68 75,700,640 +0.20(+1.12%)
Oct 06, 2021 17.45 17.50 17.27 17.48 87,186,456 -0.03(-0.15%)
Oct 05, 2021 17.48 17.59 17.39 17.51 50,275,236 +0.06(+0.37%)
Oct 04, 2021 17.44 17.57 17.34 17.44 68,306,208 +0.06(+0.33%)
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.