Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.01 12.17 12.00 12.13 8,149,318 +0.07(+0.58%)
Dec 30, 2021 12.00 12.09 11.91 12.06 7,388,531 +0.08(+0.67%)
Dec 29, 2021 12.02 12.04 11.89 11.98 5,213,876 -0.07(-0.58%)
Dec 28, 2021 11.92 12.13 11.91 12.05 6,862,124 +0.15(+1.26%)
Dec 27, 2021 11.95 11.99 11.85 11.90 4,967,280 -0.09(-0.75%)
Dec 23, 2021 12.00 12.11 11.91 11.99 5,675,602 -0.01(-0.08%)
Dec 22, 2021 12.04 12.07 11.91 12.00 6,608,650 -0.06(-0.50%)
Dec 21, 2021 12.11 12.16 12.02 12.06 9,907,840 +0.08(+0.67%)
Dec 20, 2021 11.83 12.00 11.72 11.98 14,256,607 -0.03(-0.25%)
Dec 17, 2021 12.18 12.28 11.98 12.01 15,781,071 -0.22(-1.80%)
Dec 16, 2021 12.27 12.45 12.21 12.23 11,551,287 -0.02(-0.16%)
Dec 15, 2021 12.17 12.31 12.01 12.25 9,904,670 +0.10(+0.82%)
Dec 14, 2021 12.23 12.45 12.03 12.15 11,276,963 -0.11(-0.90%)
Dec 13, 2021 12.29 12.38 12.18 12.26 13,084,691 -0.08(-0.65%)
Dec 10, 2021 12.60 12.60 12.25 12.34 9,498,558 -0.14(-1.12%)
Dec 09, 2021 12.62 12.64 12.47 12.48 9,407,782 -0.14(-1.11%)
Dec 08, 2021 12.43 12.64 12.40 12.62 11,113,476 +0.19(+1.53%)
Dec 07, 2021 12.58 12.64 12.36 12.43 16,366,628 -0.10(-0.80%)
Dec 06, 2021 12.03 12.59 11.86 12.53 45,287,900 +0.73(+6.18%)
Dec 03, 2021 11.98 11.98 11.58 11.80 22,817,870 -0.19(-1.58%)
Dec 02, 2021 11.79 12.13 11.66 11.99 15,793,801 +0.25(+2.13%)
Dec 01, 2021 12.09 12.17 11.72 11.74 16,379,189 -0.13(-1.09%)
Nov 30, 2021 12.33 12.35 11.84 11.87 23,471,912 -0.50(-4.04%)
Nov 29, 2021 12.28 12.43 12.11 12.37 13,140,209 +0.14(+1.14%)
Nov 26, 2021 12.24 12.27 11.87 12.23 9,682,897 -0.22(-1.77%)
Nov 24, 2021 12.31 12.50 12.20 12.45 16,064,881 +0.13(+1.05%)
Nov 23, 2021 12.24 12.40 12.04 12.32 17,147,472 +0.09(+0.74%)
Nov 22, 2021 12.37 12.47 12.20 12.23 14,212,656 -0.14(-1.13%)
Nov 19, 2021 12.06 12.43 12.02 12.37 21,856,044 +0.28(+2.31%)
Nov 18, 2021 12.50 12.10 11.96 12.09 14,938,234 -0.37(-2.97%)
Nov 17, 2021 12.24 12.49 12.19 12.46 14,475,280 +0.15(+1.22%)
Nov 16, 2021 12.37 12.41 12.20 12.31 6,855,806 -0.06(-0.48%)
Nov 15, 2021 12.27 12.39 12.22 12.37 7,532,555 +0.12(+0.98%)
Nov 12, 2021 12.38 12.44 12.03 12.25 10,075,048 -0.09(-0.73%)
Nov 11, 2021 12.47 12.49 12.16 12.34 17,503,508 +0.35(+2.92%)
Nov 10, 2021 12.19 12.44 11.99 21,146,524 -0.18(-1.48%)
Nov 09, 2021 11.76 12.20 11.74 12.17 24,907,628 +0.57(+4.91%)
Nov 08, 2021 11.64 11.66 11.46 11.60 9,538,455 -0.04(-0.34%)
Nov 05, 2021 11.81 11.83 11.63 11.64 7,034,187 -0.01(-0.09%)
Nov 04, 2021 11.62 11.79 11.56 11.65 8,118,963 -0.01(-0.09%)
Nov 03, 2021 11.31 11.74 11.30 11.66 15,924,591 +0.33(+2.91%)
Nov 02, 2021 11.47 11.59 11.29 11.33 13,745,761 -0.07(-0.61%)
Nov 01, 2021 11.64 11.45 11.15 11.40 18,384,048 -0.19(-1.64%)
Oct 29, 2021 11.61 11.74 11.52 11.59 16,552,148 -0.08(-0.68%)
Oct 28, 2021 11.66 11.68 11.40 11.67 10,136,812 +0.10(+0.86%)
Oct 27, 2021 11.61 11.69 11.50 11.57 8,243,070 +0.01(+0.09%)
Oct 26, 2021 11.75 11.54 11.56 12,076,492 -0.09(-0.77%)
Oct 25, 2021 11.88 12.01 11.58 11.65 16,829,646 -0.24(-2.02%)
Oct 22, 2021 11.72 11.93 11.59 11.89 14,801,282 +0.25(+2.15%)
Oct 21, 2021 11.43 11.66 11.40 11.64 12,831,709 +0.14(+1.22%)
Oct 20, 2021 11.22 11.60 11.13 11.50 18,978,664 +0.33(+2.95%)
Oct 19, 2021 11.09 11.19 10.99 11.17 11,148,749 +0.18(+1.64%)
Oct 18, 2021 11.01 11.10 10.89 10.99 12,804,670 -0.20(-1.79%)
Oct 15, 2021 10.81 11.20 10.81 11.19 53,717,540 +0.43(+3.99%)
Oct 14, 2021 10.58 10.76 10.47 10.76 21,246,350 +0.27(+2.57%)
Oct 13, 2021 10.24 10.67 10.22 10.49 18,754,514 +0.25(+2.44%)
Oct 12, 2021 10.18 10.34 10.08 10.24 16,693,839 +0.10(+0.99%)
Oct 11, 2021 10.41 10.54 9.958 10.14 44,553,072 -0.56(-5.23%)
Oct 08, 2021 10.50 10.72 10.45 10.70 16,330,877 +0.19(+1.81%)
Oct 07, 2021 10.19 10.67 10.16 10.51 33,288,758 +0.33(+3.24%)
Oct 06, 2021 9.779 10.21 9.629 10.18 22,071,922 +0.30(+3.03%)
Oct 05, 2021 9.858 9.888 9.759 9.878 10,142,536 +0.07(+0.71%)
Oct 04, 2021 9.639 9.883 9.589 9.808 13,319,091 +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.