Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.20 11.60 10.16 11.20 163,576 +1.40(+14.26%)
Dec 30, 2021 9.804 10.40 9.650 9.806 116,634 -0.09(-0.89%)
Dec 29, 2021 10.00 10.00 9.600 9.894 69,232 -0.03(-0.34%)
Dec 28, 2021 10.20 10.60 9.800 9.928 72,550 -0.52(-4.94%)
Dec 27, 2021 10.80 11.40 10.40 10.44 54,034 -0.72(-6.42%)
Dec 23, 2021 11.60 11.60 10.84 11.16 32,816 -0.14(-1.22%)
Dec 22, 2021 12.00 12.20 11.04 11.30 45,695 -0.48(-4.09%)
Dec 21, 2021 11.30 12.00 11.30 11.78 61,298 +0.66(+5.94%)
Dec 20, 2021 10.80 12.19 10.80 11.12 96,955 +0.03(+0.27%)
Dec 17, 2021 10.12 12.25 9.980 11.09 97,575 +1.04(+10.39%)
Dec 16, 2021 10.40 11.00 10.05 10.05 76,086 -0.33(-3.22%)
Dec 15, 2021 10.30 10.80 9.200 10.38 202,689 +0.28(+2.77%)
Dec 14, 2021 10.40 10.92 10.00 10.10 54,892 -0.32(-3.03%)
Dec 13, 2021 11.00 11.48 10.22 10.42 75,028 -0.94(-8.25%)
Dec 10, 2021 11.53 12.18 11.12 11.35 36,420 -0.25(-2.17%)
Dec 09, 2021 12.60 12.70 11.60 11.60 40,566 -0.91(-7.24%)
Dec 08, 2021 12.60 12.80 12.04 12.51 29,110 +0.23(+1.87%)
Dec 07, 2021 11.60 13.00 11.34 12.28 69,678 +0.98(+8.71%)
Dec 06, 2021 11.00 11.80 10.80 11.30 70,892 -0.24(-2.11%)
Dec 03, 2021 12.06 12.40 11.40 11.54 53,167 -0.71(-5.81%)
Dec 02, 2021 12.40 12.64 12.02 12.25 36,364 -0.18(-1.46%)
Dec 01, 2021 13.60 13.70 12.40 12.43 39,937 -0.60(-4.62%)
Nov 30, 2021 12.38 13.32 12.38 13.04 49,780 +0.60(+4.84%)
Nov 29, 2021 13.20 13.24 12.40 12.43 36,253 -0.61(-4.68%)
Nov 26, 2021 13.54 13.60 12.40 13.04 31,072 -0.50(-3.66%)
Nov 24, 2021 13.32 13.70 13.00 13.54 30,414 +0.36(+2.73%)
Nov 23, 2021 14.20 14.20 13.49 13.18 47,081 -0.73(-5.22%)
Nov 22, 2021 14.60 14.60 13.80 13.91 52,210 -0.48(-3.32%)
Nov 19, 2021 13.80 14.98 13.40 14.38 84,682 +0.81(+6.00%)
Nov 18, 2021 14.26 13.57 13.32 13.57 63,839 -0.29(-2.09%)
Nov 17, 2021 13.80 14.40 13.80 13.86 52,891 -0.34(-2.38%)
Nov 16, 2021 15.26 15.26 13.62 14.20 120,876 -0.72(-4.85%)
Nov 15, 2021 15.60 16.30 14.60 14.92 134,678 -0.97(-6.08%)
Nov 12, 2021 16.20 16.56 15.40 15.89 79,083 -0.04(-0.28%)
Nov 11, 2021 16.30 16.40 15.60 15.93 49,767 -0.23(-1.45%)
Nov 10, 2021 16.80 16.02 16.17 35,636 -0.71(-4.23%)
Nov 09, 2021 17.20 17.60 16.62 16.88 32,833 -0.32(-1.86%)
Nov 08, 2021 17.00 17.60 16.98 17.20 29,606 -0.02(-0.12%)
Nov 05, 2021 17.20 17.92 17.20 17.22 32,821 -0.04(-0.24%)
Nov 04, 2021 17.62 17.78 17.04 17.26 31,959 -0.54(-3.01%)
Nov 03, 2021 18.00 18.20 17.54 17.80 29,989 -0.28(-1.56%)
Nov 02, 2021 17.80 18.20 17.50 18.08 51,312 +0.76(+4.39%)
Nov 01, 2021 18.40 17.91 17.00 17.32 52,739 -0.28(-1.59%)
Oct 29, 2021 17.70 18.20 17.41 17.60 28,354 -0.11(-0.61%)
Oct 28, 2021 18.20 18.40 17.54 17.71 44,894 -0.49(-2.70%)
Oct 27, 2021 18.40 18.99 18.07 18.20 37,179 +0.02(+0.13%)
Oct 26, 2021 18.00 18.18 31,218 +0.28(+1.54%)
Oct 25, 2021 18.20 18.62 17.78 17.90 41,407 -0.36(-1.97%)
Oct 22, 2021 19.20 19.25 18.00 18.26 78,347 -1.00(-5.18%)
Oct 21, 2021 19.60 20.20 19.20 19.26 41,212 -0.39(-1.96%)
Oct 20, 2021 20.00 20.20 19.60 19.64 38,021 -0.36(-1.78%)
Oct 19, 2021 20.20 20.20 20.00 20.00 22,462 +0.00(+0.00%)
Oct 18, 2021 20.40 20.60 20.00 20.00 19,388 -0.40(-1.96%)
Oct 15, 2021 20.80 20.80 20.20 20.40 33,963 +0.20(+0.99%)
Oct 14, 2021 20.60 21.00 20.20 20.20 40,456 -0.20(-0.98%)
Oct 13, 2021 20.40 20.90 20.20 20.40 29,484 +0.00(+0.00%)
Oct 12, 2021 20.20 20.60 20.00 20.40 20,001 +0.00(+0.00%)
Oct 11, 2021 19.80 20.40 19.60 20.40 32,941 +0.56(+2.82%)
Oct 08, 2021 18.60 20.40 18.20 19.84 51,958 -0.16(-0.80%)
Oct 07, 2021 20.40 20.40 20.00 20.00 31,240 -0.40(-1.96%)
Oct 06, 2021 20.40 20.80 20.00 20.40 46,165 +0.00(+0.00%)
Oct 05, 2021 20.40 20.72 20.20 20.40 28,473 +0.40(+2.00%)
Oct 04, 2021 20.00 20.57 20.00 20.00 26,525 -0.20(-0.99%)
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.