Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.60 17.85 17.03 17.76 576,524 +0.01(+0.06%)
Nov 29, 2021 18.05 18.17 17.63 17.75 396,175 -0.26(-1.43%)
Nov 26, 2021 18.05 18.19 17.41 18.00 390,965 -0.52(-2.78%)
Nov 24, 2021 18.46 18.64 18.34 18.52 181,089 -0.10(-0.52%)
Nov 23, 2021 18.73 18.92 18.51 18.62 285,399 -0.19(-1.00%)
Nov 22, 2021 18.89 19.22 18.78 18.81 254,792 -0.05(-0.26%)
Nov 19, 2021 19.06 19.35 18.81 18.86 221,829 -0.24(-1.24%)
Nov 18, 2021 19.32 19.11 18.99 19.09 365,988 -0.23(-1.18%)
Nov 17, 2021 19.51 19.51 19.10 19.32 321,901 -0.13(-0.66%)
Nov 16, 2021 19.23 19.54 19.20 19.45 437,987 +0.16(+0.82%)
Nov 15, 2021 19.15 19.32 18.99 19.29 379,976 +0.21(+1.09%)
Nov 12, 2021 18.89 19.35 18.84 19.08 465,722 +0.20(+1.05%)
Nov 11, 2021 18.49 18.94 18.49 18.89 302,884 +0.43(+2.30%)
Nov 10, 2021 18.06 18.46 360,011 +0.28(+1.52%)
Nov 09, 2021 18.63 18.63 17.60 18.18 822,902 -0.65(-3.46%)
Nov 08, 2021 18.81 18.97 18.68 18.84 317,522 +0.09(+0.47%)
Nov 05, 2021 18.42 19.25 18.21 18.75 837,178 +0.47(+2.60%)
Nov 04, 2021 18.56 18.64 18.24 18.27 301,756 -0.29(-1.54%)
Nov 03, 2021 17.88 18.63 17.82 18.56 310,947 +0.49(+2.74%)
Nov 02, 2021 18.13 18.22 17.92 18.06 329,437 -0.04(-0.22%)
Nov 01, 2021 17.74 18.18 17.71 18.10 313,458 +0.40(+2.23%)
Oct 29, 2021 17.40 17.72 17.40 17.71 407,489 +0.20(+1.13%)
Oct 28, 2021 17.60 17.49 17.51 250,899 +0.06(+0.34%)
Oct 27, 2021 17.63 17.84 17.22 17.45 434,619 -0.29(-1.62%)
Oct 26, 2021 17.97 17.68 17.74 353,941 -0.15(-0.83%)
Oct 25, 2021 18.01 18.09 17.84 17.89 262,509 -0.06(-0.33%)
Oct 22, 2021 17.91 18.45 17.81 17.95 334,587 +0.00(+0.00%)
Oct 21, 2021 17.90 18.07 17.73 17.95 445,933 -0.16(-0.87%)
Oct 20, 2021 17.94 18.12 17.94 18.10 281,333 +0.16(+0.88%)
Oct 19, 2021 18.14 18.36 17.94 17.95 336,506 -0.08(-0.44%)
Oct 18, 2021 18.33 18.37 17.94 18.03 282,002 -0.38(-2.04%)
Oct 15, 2021 18.88 18.90 18.36 18.40 472,568 -0.21(-1.12%)
Oct 14, 2021 18.56 18.90 18.39 18.61 341,535 +0.28(+1.51%)
Oct 13, 2021 18.26 18.38 18.07 18.33 224,942 +0.09(+0.49%)
Oct 12, 2021 18.06 18.28 17.99 18.24 268,111 +0.28(+1.54%)
Oct 11, 2021 17.91 18.09 17.81 17.97 268,711 -0.01(-0.06%)
Oct 08, 2021 18.26 18.29 17.89 17.98 171,193 -0.22(-1.19%)
Oct 07, 2021 18.12 18.44 18.06 18.19 355,549 +0.25(+1.38%)
Oct 06, 2021 18.05 18.22 17.68 17.95 209,435 -0.29(-1.57%)
Oct 05, 2021 17.97 18.32 17.95 18.23 308,779 +0.26(+1.43%)
Oct 04, 2021 18.59 18.59 17.89 17.98 469,661 -0.72(-3.86%)
Oct 01, 2021 18.56 18.93 18.49 18.70 405,341 +0.08(+0.42%)
Sep 30, 2021 18.88 19.14 18.57 18.62 296,055 -0.16(-0.84%)
Sep 29, 2021 18.92 19.12 18.70 18.78 440,898 -0.12(-0.63%)
Sep 28, 2021 19.18 19.32 18.85 18.89 335,078 -0.45(-2.35%)
Sep 27, 2021 19.16 19.65 19.12 19.35 365,414 +0.23(+1.19%)
Sep 24, 2021 18.96 19.33 18.89 19.12 326,636 +0.00(+0.00%)
Sep 23, 2021 18.86 19.31 18.80 19.12 437,471 +0.34(+1.79%)
Sep 22, 2021 18.74 19.00 18.54 18.79 397,524 +0.21(+1.12%)
Sep 21, 2021 18.92 19.03 18.55 18.58 441,017 -0.22(-1.16%)
Sep 20, 2021 18.81 19.13 18.53 18.80 553,285 -0.59(-3.06%)
Sep 17, 2021 19.91 20.08 19.22 19.39 1,842,929 -0.49(-2.49%)
Sep 16, 2021 19.91 20.15 19.46 19.88 372,716 -0.07(-0.35%)
Sep 15, 2021 19.56 20.04 19.47 19.95 397,374 +0.38(+1.92%)
Sep 14, 2021 20.26 20.31 19.48 19.58 371,885 -0.65(-3.22%)
Sep 13, 2021 19.77 20.27 19.69 20.23 326,926 +0.65(+3.33%)
Sep 10, 2021 19.79 19.95 19.52 19.58 364,716 -0.15(-0.75%)
Sep 09, 2021 19.78 20.26 19.68 19.73 396,655 -0.15(-0.75%)
Sep 08, 2021 20.43 20.43 19.75 19.87 400,086 -0.66(-3.22%)
Sep 07, 2021 20.48 20.98 20.29 20.54 391,771 -0.03(-0.14%)
Sep 03, 2021 20.72 20.89 20.46 20.57 478,450 -0.15(-0.72%)
Sep 02, 2021 20.81 21.14 20.69 20.71 429,449 -0.16(-0.76%)
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.