Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.92 13.03 12.47 12.91 1,582,156 -0.01(-0.08%)
Nov 29, 2021 13.68 13.72 12.68 12.92 1,118,796 -0.39(-2.93%)
Nov 26, 2021 13.48 13.89 13.00 13.31 429,949 -0.41(-2.99%)
Nov 24, 2021 13.87 13.87 13.23 13.72 1,110,117 -0.13(-0.94%)
Nov 23, 2021 13.87 14.12 13.20 13.85 2,578,293 -0.28(-1.98%)
Nov 22, 2021 14.63 15.11 14.03 14.13 1,506,432 -0.49(-3.35%)
Nov 19, 2021 15.40 15.49 14.41 14.62 909,790 -0.81(-5.25%)
Nov 18, 2021 15.71 15.70 15.35 15.43 1,571,844 -0.24(-1.53%)
Nov 17, 2021 16.75 16.85 15.60 15.67 1,381,735 -0.90(-5.43%)
Nov 16, 2021 17.82 17.82 15.85 16.57 3,236,629 -3.13(-15.89%)
Nov 15, 2021 20.30 20.50 19.26 19.70 838,651 -0.02(-0.10%)
Nov 12, 2021 20.20 20.43 19.67 19.72 421,926 -0.36(-1.79%)
Nov 11, 2021 21.19 21.24 20.03 20.08 357,306 -1.01(-4.79%)
Nov 10, 2021 21.09 21.09 270,069 -0.24(-1.13%)
Nov 09, 2021 21.84 22.11 21.13 21.33 343,413 -0.43(-1.98%)
Nov 08, 2021 21.10 22.31 21.04 21.76 602,116 +0.55(+2.59%)
Nov 05, 2021 21.10 21.54 20.96 21.21 278,189 +0.17(+0.81%)
Nov 04, 2021 21.35 21.82 20.83 21.04 267,956 -0.17(-0.80%)
Nov 03, 2021 20.64 21.50 20.36 21.21 329,061 +0.52(+2.51%)
Nov 02, 2021 19.71 20.78 19.50 20.69 500,034 +1.04(+5.29%)
Nov 01, 2021 18.91 20.00 19.43 19.65 480,859 +0.76(+4.02%)
Oct 29, 2021 19.20 19.52 18.69 18.89 596,427 -0.59(-3.03%)
Oct 28, 2021 18.94 19.62 18.75 19.48 538,806 +0.66(+3.51%)
Oct 27, 2021 19.31 19.33 18.75 18.82 429,928 -0.34(-1.77%)
Oct 26, 2021 19.85 19.16 696,087 -0.42(-2.15%)
Oct 25, 2021 20.64 20.70 19.54 19.58 420,797 -1.19(-5.73%)
Oct 22, 2021 20.82 21.06 20.66 20.77 308,329 -0.20(-0.95%)
Oct 21, 2021 20.93 20.99 20.22 20.97 320,264 +0.04(+0.19%)
Oct 20, 2021 20.18 21.44 19.94 20.93 294,343 +0.64(+3.15%)
Oct 19, 2021 20.35 20.64 20.13 20.29 396,888 -0.03(-0.15%)
Oct 18, 2021 19.70 20.33 19.39 20.32 314,363 +0.58(+2.94%)
Oct 15, 2021 21.18 21.31 19.51 19.74 584,595 -1.29(-6.13%)
Oct 14, 2021 20.25 21.46 20.01 21.03 487,023 +1.01(+5.04%)
Oct 13, 2021 19.12 20.10 18.95 20.02 430,420 +1.21(+6.43%)
Oct 12, 2021 19.26 19.46 18.47 18.81 1,209,850 -0.35(-1.83%)
Oct 11, 2021 19.88 20.14 19.12 19.16 277,692 -0.86(-4.30%)
Oct 08, 2021 20.05 20.46 19.84 20.02 136,490 -0.06(-0.30%)
Oct 07, 2021 20.25 20.65 19.87 20.08 341,458 -0.10(-0.50%)
Oct 06, 2021 20.16 20.52 19.85 20.18 780,348 -0.32(-1.56%)
Oct 05, 2021 20.32 20.74 20.05 20.50 541,815 +0.08(+0.39%)
Oct 04, 2021 20.90 21.03 20.20 20.42 801,328 -0.70(-3.31%)
Oct 01, 2021 20.93 21.16 19.80 21.12 1,032,067 +0.19(+0.91%)
Sep 30, 2021 21.27 21.55 20.29 20.93 894,917 -0.07(-0.33%)
Sep 29, 2021 22.73 22.83 20.91 21.00 445,775 -1.56(-6.91%)
Sep 28, 2021 23.15 23.24 22.34 22.56 427,299 -0.77(-3.30%)
Sep 27, 2021 22.95 23.54 22.24 23.33 630,621 +0.59(+2.59%)
Sep 24, 2021 22.71 23.15 22.25 22.74 1,137,733 -0.35(-1.52%)
Sep 23, 2021 20.69 23.51 20.60 23.09 1,152,100 +2.45(+11.87%)
Sep 22, 2021 21.17 21.49 20.39 20.64 1,274,652 -0.53(-2.50%)
Sep 21, 2021 22.25 22.39 20.71 21.17 844,840 -0.78(-3.55%)
Sep 20, 2021 21.12 22.00 21.12 21.95 807,621 +0.20(+0.92%)
Sep 17, 2021 22.84 23.44 21.51 21.75 4,830,870 -1.35(-5.84%)
Sep 16, 2021 22.81 23.26 22.10 23.10 1,155,920 +0.33(+1.45%)
Sep 15, 2021 22.13 22.87 21.78 22.77 1,632,411 +0.64(+2.89%)
Sep 14, 2021 22.95 23.26 21.30 22.13 1,010,085 -0.95(-4.12%)
Sep 13, 2021 24.01 24.12 22.12 23.08 1,084,194 -0.94(-3.91%)
Sep 10, 2021 23.75 24.90 22.65 24.02 2,645,179 -1.54(-6.03%)
Sep 09, 2021 24.86 25.95 24.40 25.56 1,235,978 +0.53(+2.12%)
Sep 08, 2021 26.08 26.25 24.51 25.03 799,665 -1.05(-4.03%)
Sep 07, 2021 26.76 27.75 25.73 26.08 769,636 -0.59(-2.21%)
Sep 03, 2021 26.66 27.00 25.74 26.67 554,590 +0.32(+1.21%)
Sep 02, 2021 25.61 26.65 25.53 26.35 478,109 +0.37(+1.42%)
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.