Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.54 17.77 17.48 17.51 112,900 -0.09(-0.51%)
Dec 30, 2021 17.69 17.81 17.54 17.60 72,890 -0.07(-0.41%)
Dec 29, 2021 17.75 17.79 17.59 17.67 52,750 -0.01(-0.05%)
Dec 28, 2021 17.74 17.80 17.62 17.68 177,295 -0.06(-0.35%)
Dec 27, 2021 17.37 17.75 17.28 17.74 71,177 +0.42(+2.43%)
Dec 23, 2021 17.34 17.40 17.28 17.32 173,138 +0.07(+0.42%)
Dec 22, 2021 17.08 17.27 16.94 17.25 157,201 +0.13(+0.79%)
Dec 21, 2021 17.22 17.45 17.03 17.12 114,709 -0.09(-0.52%)
Dec 20, 2021 17.03 17.28 16.77 17.20 105,248 +0.08(+0.47%)
Dec 17, 2021 17.37 17.52 17.12 17.12 239,653 -0.29(-1.65%)
Dec 16, 2021 17.34 17.48 17.22 17.41 99,573 +0.07(+0.41%)
Dec 15, 2021 17.28 17.44 17.11 17.34 97,744 +0.13(+0.73%)
Dec 14, 2021 17.23 17.39 17.10 17.21 180,148 -0.05(-0.31%)
Dec 13, 2021 17.12 17.38 17.11 17.27 71,676 +0.04(+0.26%)
Dec 10, 2021 17.27 17.29 17.13 17.22 47,392 +0.04(+0.26%)
Dec 09, 2021 17.35 17.39 17.04 17.18 77,831 -0.22(-1.24%)
Dec 08, 2021 17.40 17.44 17.21 17.39 74,164 +0.03(+0.15%)
Dec 07, 2021 17.48 17.64 17.29 17.37 106,357 -0.05(-0.31%)
Dec 06, 2021 17.47 17.65 17.31 17.42 66,560 +0.02(+0.10%)
Dec 03, 2021 17.49 17.55 17.29 17.40 64,299 +0.00(+0.00%)
Dec 02, 2021 17.05 17.48 17.03 17.40 86,689 +0.45(+2.64%)
Dec 01, 2021 17.36 17.49 16.94 16.95 89,646 -0.10(-0.58%)
Nov 30, 2021 17.03 17.26 16.93 17.05 172,751 -0.20(-1.14%)
Nov 29, 2021 17.48 17.53 17.19 17.25 72,645 -0.02(-0.10%)
Nov 26, 2021 17.44 17.46 17.26 17.27 77,440 -0.41(-2.33%)
Nov 24, 2021 17.73 17.90 17.52 17.68 82,201 -0.20(-1.10%)
Nov 23, 2021 17.73 17.91 17.71 17.88 64,070 +0.11(+0.61%)
Nov 22, 2021 17.46 17.93 17.39 17.77 123,952 +0.39(+2.27%)
Nov 19, 2021 17.49 17.49 17.33 17.38 68,066 -0.18(-1.02%)
Nov 18, 2021 17.72 17.59 17.50 17.55 80,818 -0.15(-0.86%)
Nov 17, 2021 17.80 17.80 17.57 17.71 62,384 -0.09(-0.50%)
Nov 16, 2021 17.91 18.00 17.77 17.80 63,447 -0.12(-0.65%)
Nov 15, 2021 17.83 17.93 17.69 17.91 52,252 +0.06(+0.35%)
Nov 12, 2021 17.87 17.95 17.80 17.85 49,289 +0.00(+0.00%)
Nov 11, 2021 17.84 17.98 17.77 17.85 105,402 +0.03(+0.15%)
Nov 10, 2021 17.81 17.82 58,622 +0.07(+0.40%)
Nov 09, 2021 17.85 17.92 17.71 17.75 45,425 -0.13(-0.70%)
Nov 08, 2021 17.86 17.88 17.71 17.88 70,711 +0.13(+0.71%)
Nov 05, 2021 17.55 17.92 17.55 17.75 101,802 +0.39(+2.22%)
Nov 04, 2021 17.57 17.71 17.22 17.37 70,410 -0.13(-0.77%)
Nov 03, 2021 17.16 17.55 17.16 17.50 96,201 +0.36(+2.09%)
Nov 02, 2021 17.30 17.34 17.10 17.14 96,453 -0.13(-0.78%)
Nov 01, 2021 17.12 17.39 17.02 17.28 119,012 +0.30(+1.74%)
Oct 29, 2021 16.91 17.03 16.81 16.98 120,245 +0.08(+0.48%)
Oct 28, 2021 16.80 16.95 16.75 16.90 74,712 +0.18(+1.07%)
Oct 27, 2021 17.01 17.07 16.64 16.72 119,793 -0.26(-1.53%)
Oct 26, 2021 17.01 16.98 100,329 -0.05(-0.32%)
Oct 25, 2021 17.07 17.18 16.93 17.03 74,794 +0.00(+0.00%)
Oct 22, 2021 17.04 17.12 17.01 17.03 51,321 -0.04(-0.21%)
Oct 21, 2021 17.02 17.08 16.93 17.07 47,102 +0.10(+0.58%)
Oct 20, 2021 16.97 17.04 16.92 16.97 53,730 +0.02(+0.11%)
Oct 19, 2021 16.97 17.01 16.88 16.95 56,400 +0.04(+0.21%)
Oct 18, 2021 16.90 17.03 16.86 16.92 56,733 +0.02(+0.11%)
Oct 15, 2021 17.18 17.18 16.90 16.90 79,365 -0.13(-0.79%)
Oct 14, 2021 17.03 17.10 16.98 17.03 40,143 +0.09(+0.53%)
Oct 13, 2021 16.91 17.00 16.85 16.94 67,015 -0.03(-0.16%)
Oct 12, 2021 16.81 17.05 16.77 16.97 55,334 +0.17(+1.01%)
Oct 11, 2021 16.88 16.99 16.78 16.80 83,218 -0.14(-0.85%)
Oct 08, 2021 17.13 17.13 16.93 16.94 61,938 -0.21(-1.20%)
Oct 07, 2021 16.94 17.27 16.94 17.15 86,715 +0.09(+0.53%)
Oct 06, 2021 17.03 17.14 16.84 17.06 141,705 -0.07(-0.41%)
Oct 05, 2021 17.25 17.25 17.07 17.13 107,341 -0.01(-0.05%)
Oct 04, 2021 17.07 17.26 17.03 17.14 98,986 +0.06(+0.36%)
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.