Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.28 13.88 12.77 13.79 11,251,410 -1.05(-7.08%)
Nov 29, 2021 15.33 15.40 14.41 14.84 2,810,416 -0.31(-2.05%)
Nov 26, 2021 15.10 15.21 14.36 15.15 1,428,272 -0.65(-4.11%)
Nov 24, 2021 15.56 15.87 15.35 15.80 1,344,339 +0.02(+0.13%)
Nov 23, 2021 16.33 16.33 15.51 15.78 1,407,279 -0.30(-1.87%)
Nov 22, 2021 16.75 16.80 15.61 16.08 1,847,860 -0.76(-4.51%)
Nov 19, 2021 16.97 17.37 16.63 16.84 839,887 -0.25(-1.46%)
Nov 18, 2021 16.84 17.09 16.52 17.09 1,204,807 -0.63(-3.56%)
Nov 17, 2021 18.83 18.83 17.45 17.72 1,111,963 -1.00(-5.34%)
Nov 16, 2021 18.37 18.78 18.18 18.72 1,639,612 +0.53(+2.91%)
Nov 15, 2021 18.79 18.79 17.90 18.19 1,549,626 -0.23(-1.25%)
Nov 12, 2021 17.74 18.58 17.73 18.42 1,542,290 +0.38(+2.11%)
Nov 11, 2021 17.62 18.31 17.44 18.04 1,507,324 +1.04(+6.12%)
Nov 10, 2021 16.98 17.00 1,425,344 +0.27(+1.61%)
Nov 09, 2021 17.10 17.34 16.70 16.73 776,763 -0.30(-1.76%)
Nov 08, 2021 17.02 17.50 16.88 17.03 478,198 +0.21(+1.25%)
Nov 05, 2021 17.16 17.33 16.55 16.82 792,324 -0.35(-2.04%)
Nov 04, 2021 17.72 17.93 16.93 17.17 823,503 -0.34(-1.94%)
Nov 03, 2021 17.62 17.91 17.20 17.51 1,579,506 -0.02(-0.11%)
Nov 02, 2021 17.91 18.14 17.37 17.53 1,282,800 -0.93(-5.04%)
Nov 01, 2021 17.33 18.52 18.12 18.46 938,105 +1.16(+6.71%)
Oct 29, 2021 17.59 17.73 17.02 17.30 631,249 -0.48(-2.70%)
Oct 28, 2021 17.48 18.00 17.21 17.78 869,613 +0.18(+1.02%)
Oct 27, 2021 17.57 17.95 17.42 17.60 1,095,749 -0.29(-1.62%)
Oct 26, 2021 19.20 17.89 1,409,369 -1.27(-6.63%)
Oct 25, 2021 19.74 19.74 18.80 19.16 647,638 -0.22(-1.14%)
Oct 22, 2021 19.73 20.28 19.31 19.38 691,168 -0.15(-0.77%)
Oct 21, 2021 20.24 20.43 19.51 19.53 919,089 -1.03(-5.01%)
Oct 20, 2021 19.90 20.73 19.51 20.56 1,291,347 +0.85(+4.31%)
Oct 19, 2021 19.25 19.78 19.02 19.71 945,403 +0.82(+4.34%)
Oct 18, 2021 19.26 19.74 18.81 18.89 929,577 -0.42(-2.18%)
Oct 15, 2021 19.01 19.55 18.74 19.31 924,780 +0.50(+2.66%)
Oct 14, 2021 19.81 20.00 18.66 18.81 1,321,339 -1.03(-5.19%)
Oct 13, 2021 19.00 20.23 18.86 19.84 1,023,848 +0.85(+4.48%)
Oct 12, 2021 18.96 19.79 18.70 18.99 836,404 +0.01(+0.05%)
Oct 11, 2021 19.75 20.26 18.98 18.98 1,343,994 -0.37(-1.91%)
Oct 08, 2021 18.89 19.40 18.40 19.35 750,637 +0.47(+2.49%)
Oct 07, 2021 17.94 19.34 17.79 18.88 1,810,851 +1.74(+10.15%)
Oct 06, 2021 16.76 17.39 16.66 17.14 882,191 +0.06(+0.35%)
Oct 05, 2021 16.60 17.18 16.35 17.08 813,840 +0.48(+2.89%)
Oct 04, 2021 16.81 16.93 16.25 16.60 1,026,351 -0.51(-2.98%)
Oct 01, 2021 17.49 17.61 16.67 17.11 1,061,244 -0.42(-2.40%)
Sep 30, 2021 17.54 17.88 17.30 17.53 515,368 +0.25(+1.45%)
Sep 29, 2021 17.52 17.96 17.25 17.28 889,386 -0.42(-2.37%)
Sep 28, 2021 18.19 18.47 17.43 17.70 812,115 -0.29(-1.61%)
Sep 27, 2021 17.64 18.26 17.44 17.99 932,796 +0.31(+1.75%)
Sep 24, 2021 18.81 18.99 17.60 17.68 1,534,390 -1.69(-8.72%)
Sep 23, 2021 19.72 19.77 18.78 19.37 817,336 -0.19(-0.97%)
Sep 22, 2021 19.15 19.96 19.10 19.56 603,231 +0.72(+3.82%)
Sep 21, 2021 18.81 19.60 18.68 18.84 1,294,172 +0.04(+0.21%)
Sep 20, 2021 19.37 19.37 18.38 18.80 1,140,066 -1.47(-7.25%)
Sep 17, 2021 20.39 20.58 19.83 20.27 1,287,803 +0.06(+0.30%)
Sep 16, 2021 20.02 20.31 19.55 20.21 629,287 -0.25(-1.22%)
Sep 15, 2021 20.33 20.60 19.75 20.46 822,877 -0.27(-1.30%)
Sep 14, 2021 21.67 21.67 20.52 20.73 494,189 -1.01(-4.65%)
Sep 13, 2021 21.93 22.39 20.90 21.74 766,413 -0.31(-1.41%)
Sep 10, 2021 23.52 23.78 22.02 22.05 475,232 -0.53(-2.35%)
Sep 09, 2021 23.01 23.01 21.85 22.58 728,324 -0.38(-1.66%)
Sep 08, 2021 23.50 23.50 22.05 22.96 889,783 -0.77(-3.24%)
Sep 07, 2021 24.50 25.05 23.61 23.73 881,427 -0.66(-2.71%)
Sep 03, 2021 24.03 24.53 23.70 24.39 599,442 +0.12(+0.49%)
Sep 02, 2021 24.27 24.77 23.66 24.27 680,233 +0.07(+0.29%)
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.