Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.39 18.12 17.37 18.02 278,963 +0.49(+2.80%)
Nov 29, 2021 18.39 18.70 17.44 17.53 176,503 -0.81(-4.42%)
Nov 26, 2021 18.22 18.68 17.76 18.34 158,126 -0.19(-1.03%)
Nov 24, 2021 18.64 19.21 18.24 18.53 164,450 -0.35(-1.85%)
Nov 23, 2021 20.00 20.01 18.55 18.88 248,468 -1.14(-5.69%)
Nov 22, 2021 19.87 20.19 19.41 20.02 241,758 +0.06(+0.30%)
Nov 19, 2021 20.00 20.14 19.49 19.96 337,665 -0.14(-0.70%)
Nov 18, 2021 19.77 20.16 19.99 20.10 319,547 +0.45(+2.29%)
Nov 17, 2021 20.02 20.02 19.22 19.65 253,604 -0.31(-1.55%)
Nov 16, 2021 19.87 20.06 19.29 19.96 175,377 +0.02(+0.10%)
Nov 15, 2021 20.24 20.24 19.62 19.94 145,395 -0.18(-0.89%)
Nov 12, 2021 21.18 21.18 19.89 20.12 202,820 -0.26(-1.28%)
Nov 11, 2021 20.55 20.82 20.18 20.38 205,468 -0.10(-0.49%)
Nov 10, 2021 20.86 20.48 152,487 -0.50(-2.38%)
Nov 09, 2021 20.92 21.02 20.47 20.98 146,746 +0.23(+1.11%)
Nov 08, 2021 21.41 21.44 20.73 20.75 259,867 -0.69(-3.22%)
Nov 05, 2021 20.44 21.63 19.99 21.44 570,530 +1.33(+6.61%)
Nov 04, 2021 20.13 20.17 19.53 20.11 204,424 +0.14(+0.70%)
Nov 03, 2021 19.16 20.15 18.92 19.97 467,799 +0.83(+4.34%)
Nov 02, 2021 19.22 19.22 18.75 19.14 200,682 +0.04(+0.21%)
Nov 01, 2021 18.57 19.32 18.47 19.10 290,404 +0.63(+3.41%)
Oct 29, 2021 18.93 18.94 18.03 18.47 237,199 -0.47(-2.48%)
Oct 28, 2021 18.82 19.05 18.51 18.94 292,614 +0.30(+1.61%)
Oct 27, 2021 19.17 19.27 18.42 18.64 188,338 -0.41(-2.15%)
Oct 26, 2021 19.06 19.05 151,838 -0.05(-0.26%)
Oct 25, 2021 19.32 19.54 18.98 19.10 140,766 -0.13(-0.68%)
Oct 22, 2021 19.31 19.31 18.86 19.23 122,345 -0.02(-0.10%)
Oct 21, 2021 19.48 19.70 19.20 19.25 122,985 -0.29(-1.48%)
Oct 20, 2021 19.39 19.86 19.25 19.54 122,924 +0.20(+1.03%)
Oct 19, 2021 19.10 19.43 19.05 19.34 122,987 +0.22(+1.15%)
Oct 18, 2021 19.67 19.98 18.86 19.12 282,345 -0.56(-2.85%)
Oct 15, 2021 20.52 20.52 19.63 19.68 174,270 -0.58(-2.86%)
Oct 14, 2021 19.93 20.38 19.86 20.26 457,787 +0.37(+1.86%)
Oct 13, 2021 20.50 20.61 19.80 19.89 497,547 -0.60(-2.93%)
Oct 12, 2021 20.52 20.66 19.80 20.49 495,246 -0.05(-0.24%)
Oct 11, 2021 20.13 20.77 19.52 20.54 542,894 +0.27(+1.33%)
Oct 08, 2021 20.35 20.74 19.80 20.27 363,237 -0.07(-0.34%)
Oct 07, 2021 21.24 21.40 20.31 20.34 387,560 -0.77(-3.65%)
Oct 06, 2021 21.82 21.83 21.07 21.11 153,284 -0.91(-4.13%)
Oct 05, 2021 21.55 22.15 20.89 22.02 478,955 +0.48(+2.23%)
Oct 04, 2021 20.49 21.95 20.17 21.54 543,255 +1.06(+5.18%)
Oct 01, 2021 21.07 21.31 20.13 20.48 440,020 -0.54(-2.57%)
Sep 30, 2021 20.49 21.14 20.31 21.02 515,586 +0.61(+2.99%)
Sep 29, 2021 21.94 21.94 20.34 20.41 296,140 -0.87(-4.09%)
Sep 28, 2021 21.98 22.24 21.03 21.28 388,736 -0.93(-4.19%)
Sep 27, 2021 22.18 22.91 21.75 22.21 411,705 -0.05(-0.22%)
Sep 24, 2021 22.37 22.64 21.61 22.26 534,094 -0.34(-1.50%)
Sep 23, 2021 22.45 22.64 22.18 22.60 337,668 +0.19(+0.85%)
Sep 22, 2021 22.85 22.85 21.87 22.41 299,509 -0.29(-1.28%)
Sep 21, 2021 23.25 23.25 22.17 22.70 688,343 +0.43(+1.93%)
Sep 20, 2021 22.82 23.36 21.84 22.27 315,367 -0.76(-3.30%)
Sep 17, 2021 23.78 24.14 22.53 23.03 1,521,017 -0.81(-3.40%)
Sep 16, 2021 25.00 25.29 23.43 23.84 918,395 -1.80(-7.02%)
Sep 15, 2021 25.93 26.74 25.47 25.64 332,063 -0.53(-2.03%)
Sep 14, 2021 25.55 26.56 24.87 26.17 242,614 -0.02(-0.08%)
Sep 13, 2021 24.82 27.25 24.73 26.19 692,268 +2.83(+12.11%)
Sep 10, 2021 22.17 25.18 21.85 23.36 1,134,220 +2.11(+9.93%)
Sep 09, 2021 21.31 21.95 20.90 21.25 182,094 -0.15(-0.70%)
Sep 08, 2021 21.20 21.97 20.31 21.40 274,721 +0.22(+1.04%)
Sep 07, 2021 21.36 21.89 21.02 21.18 339,924 +0.05(+0.24%)
Sep 03, 2021 21.69 21.89 20.97 21.13 162,686 -0.71(-3.25%)
Sep 02, 2021 20.90 22.34 20.82 21.84 217,857 +0.89(+4.25%)
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.