Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.00 12.17 11.99 12.12 8,153,983 +0.07(+0.58%)
Dec 30, 2021 11.99 12.08 11.90 12.05 7,392,760 +0.08(+0.67%)
Dec 29, 2021 12.01 12.03 11.88 11.97 5,216,860 -0.07(-0.58%)
Dec 28, 2021 11.91 12.12 11.90 12.04 6,866,052 +0.15(+1.26%)
Dec 27, 2021 11.94 11.98 11.84 11.89 4,970,123 -0.09(-0.75%)
Dec 23, 2021 11.99 12.10 11.90 11.98 5,678,850 -0.01(-0.08%)
Dec 22, 2021 12.03 12.06 11.90 11.99 6,612,433 -0.06(-0.50%)
Dec 21, 2021 12.10 12.15 12.01 12.05 9,913,511 +0.08(+0.67%)
Dec 20, 2021 11.82 11.99 11.71 11.97 14,264,768 -0.03(-0.25%)
Dec 17, 2021 12.17 12.27 11.97 12.00 15,790,104 -0.22(-1.80%)
Dec 16, 2021 12.26 12.44 12.20 12.22 11,557,899 -0.02(-0.16%)
Dec 15, 2021 12.16 12.30 12.00 12.24 9,910,339 +0.10(+0.82%)
Dec 14, 2021 12.22 12.45 12.02 12.14 11,283,418 -0.11(-0.90%)
Dec 13, 2021 12.28 12.37 12.17 12.25 13,092,181 -0.08(-0.65%)
Dec 10, 2021 12.59 12.59 12.24 12.33 9,503,995 -0.14(-1.12%)
Dec 09, 2021 12.61 12.63 12.46 12.47 9,413,167 -0.14(-1.11%)
Dec 08, 2021 12.42 12.63 12.39 12.61 11,119,838 +0.19(+1.53%)
Dec 07, 2021 12.57 12.63 12.35 12.42 16,375,997 -0.10(-0.80%)
Dec 06, 2021 12.02 12.58 11.85 12.52 45,313,824 +0.73(+6.18%)
Dec 03, 2021 11.97 11.97 11.57 11.79 22,830,932 -0.19(-1.58%)
Dec 02, 2021 11.78 12.12 11.65 11.98 15,802,842 +0.25(+2.13%)
Dec 01, 2021 12.08 12.16 11.71 11.73 16,388,565 -0.13(-1.09%)
Nov 30, 2021 12.32 12.34 11.83 11.86 23,485,348 -0.50(-4.04%)
Nov 29, 2021 12.27 12.42 12.10 12.36 13,147,731 +0.14(+1.14%)
Nov 26, 2021 12.23 12.26 11.86 12.22 9,688,440 -0.22(-1.77%)
Nov 24, 2021 12.30 12.49 12.19 12.44 16,074,077 +0.13(+1.05%)
Nov 23, 2021 12.23 12.40 12.03 12.31 17,157,288 +0.09(+0.73%)
Nov 22, 2021 12.36 12.46 12.19 12.22 14,220,792 -0.14(-1.13%)
Nov 19, 2021 12.05 12.42 12.01 12.36 21,868,554 +0.28(+2.31%)
Nov 18, 2021 12.49 12.09 11.95 12.08 14,946,785 -0.37(-2.97%)
Nov 17, 2021 12.23 12.48 12.18 12.45 14,483,566 +0.15(+1.22%)
Nov 16, 2021 12.36 12.40 12.19 12.30 6,859,731 -0.06(-0.48%)
Nov 15, 2021 12.26 12.38 12.21 12.36 7,536,867 +0.12(+0.98%)
Nov 12, 2021 12.37 12.43 12.02 12.24 10,080,816 -0.09(-0.73%)
Nov 11, 2021 12.46 12.48 12.15 12.33 17,513,528 +0.35(+2.92%)
Nov 10, 2021 12.18 12.43 11.98 21,158,630 -0.18(-1.48%)
Nov 09, 2021 11.75 12.19 11.73 12.16 24,921,886 +0.57(+4.91%)
Nov 08, 2021 11.63 11.65 11.45 11.59 9,543,915 -0.04(-0.34%)
Nov 05, 2021 11.80 11.82 11.62 11.63 7,038,214 -0.01(-0.09%)
Nov 04, 2021 11.61 11.78 11.55 11.64 8,123,611 -0.01(-0.09%)
Nov 03, 2021 11.30 11.73 11.29 11.65 15,933,707 +0.33(+2.91%)
Nov 02, 2021 11.46 11.58 11.28 11.32 13,753,630 -0.07(-0.61%)
Nov 01, 2021 11.63 11.45 11.15 11.39 18,394,572 -0.19(-1.64%)
Oct 29, 2021 11.60 11.73 11.51 11.58 16,561,623 -0.08(-0.68%)
Oct 28, 2021 11.65 11.67 11.39 11.66 10,142,614 +0.10(+0.86%)
Oct 27, 2021 11.60 11.68 11.49 11.56 8,247,788 +0.01(+0.09%)
Oct 26, 2021 11.74 11.53 11.55 12,083,405 -0.09(-0.77%)
Oct 25, 2021 11.87 12.00 11.57 11.64 16,839,280 -0.24(-2.02%)
Oct 22, 2021 11.71 11.92 11.58 11.88 14,809,755 +0.25(+2.15%)
Oct 21, 2021 11.42 11.65 11.39 11.63 12,839,054 +0.14(+1.22%)
Oct 20, 2021 11.21 11.59 11.13 11.49 18,989,528 +0.33(+2.95%)
Oct 19, 2021 11.08 11.18 10.98 11.16 11,155,131 +0.18(+1.64%)
Oct 18, 2021 11.00 11.09 10.88 10.98 12,811,999 -0.20(-1.79%)
Oct 15, 2021 10.80 11.19 10.80 11.18 53,748,288 +0.43(+3.99%)
Oct 14, 2021 10.57 10.75 10.46 10.75 21,258,512 +0.27(+2.57%)
Oct 13, 2021 10.23 10.66 10.21 10.48 18,765,250 +0.25(+2.44%)
Oct 12, 2021 10.17 10.33 10.07 10.23 16,703,395 +0.10(+0.98%)
Oct 11, 2021 10.40 10.54 9.953 10.13 44,578,576 -0.56(-5.23%)
Oct 08, 2021 10.49 10.72 10.44 10.69 16,340,225 +0.19(+1.81%)
Oct 07, 2021 10.18 10.66 10.15 10.50 33,307,814 +0.33(+3.24%)
Oct 06, 2021 9.773 10.20 9.623 10.17 22,084,558 +0.30(+3.03%)
Oct 05, 2021 9.853 9.883 9.753 9.873 10,148,342 +0.07(+0.71%)
Oct 04, 2021 9.633 9.878 9.583 9.803 13,326,716 +0.21(+2.19%)
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.