Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.31 20.67 19.36 19.47 1,336,925 -0.93(-4.56%)
Nov 29, 2021 21.02 21.31 20.28 20.40 1,465,670 -0.52(-2.49%)
Nov 26, 2021 21.16 21.75 20.92 20.92 965,511 -1.16(-5.25%)
Nov 24, 2021 20.70 22.21 20.61 22.08 1,664,121 +1.19(+5.70%)
Nov 23, 2021 21.37 21.44 20.12 20.89 2,507,534 -1.11(-5.05%)
Nov 22, 2021 19.60 22.47 19.11 22.00 6,937,962 +4.02(+22.36%)
Nov 19, 2021 18.21 18.65 17.78 17.98 1,919,170 -0.35(-1.91%)
Nov 18, 2021 19.55 18.37 18.21 18.33 1,083,609 -1.26(-6.43%)
Nov 17, 2021 20.41 20.50 19.48 19.59 786,565 -0.82(-4.02%)
Nov 16, 2021 20.70 20.89 20.38 20.41 615,690 -0.48(-2.30%)
Nov 15, 2021 21.26 21.37 20.80 20.89 954,183 -0.11(-0.52%)
Nov 12, 2021 20.98 21.24 20.87 21.00 851,327 -0.04(-0.19%)
Nov 11, 2021 21.00 21.27 20.67 21.04 478,655 +0.10(+0.48%)
Nov 10, 2021 20.56 20.94 1,531,249 +0.27(+1.31%)
Nov 09, 2021 20.35 21.21 20.12 20.67 1,416,313 +0.43(+2.12%)
Nov 08, 2021 20.42 20.71 20.13 20.24 796,654 -0.07(-0.34%)
Nov 05, 2021 20.73 21.22 20.14 20.31 719,693 -0.14(-0.68%)
Nov 04, 2021 20.61 20.86 19.98 20.45 1,152,652 -0.12(-0.58%)
Nov 03, 2021 19.37 20.64 19.37 20.57 1,284,681 +1.07(+5.49%)
Nov 02, 2021 19.66 19.66 19.27 19.50 757,496 -0.16(-0.81%)
Nov 01, 2021 18.73 19.70 18.62 19.66 1,137,378 +1.04(+5.59%)
Oct 29, 2021 17.72 18.71 17.72 18.62 1,058,332 +0.88(+4.96%)
Oct 28, 2021 17.16 17.79 17.11 17.74 745,491 +0.54(+3.14%)
Oct 27, 2021 17.61 17.77 17.18 17.20 746,349 -0.46(-2.60%)
Oct 26, 2021 18.26 17.64 17.66 921,677 -0.56(-3.07%)
Oct 25, 2021 18.44 18.50 18.20 18.22 811,425 -0.22(-1.19%)
Oct 22, 2021 18.85 18.92 18.43 18.44 509,987 -0.32(-1.71%)
Oct 21, 2021 18.97 19.18 18.53 18.76 903,639 -0.75(-3.84%)
Oct 20, 2021 19.11 19.57 19.03 19.51 802,751 +0.35(+1.83%)
Oct 19, 2021 19.02 19.39 18.81 19.16 421,606 +0.18(+0.95%)
Oct 18, 2021 19.41 19.48 18.66 18.98 981,896 -0.95(-4.77%)
Oct 15, 2021 20.21 20.37 19.93 19.93 649,032 -0.06(-0.30%)
Oct 14, 2021 19.81 20.02 19.74 19.99 855,589 +0.36(+1.83%)
Oct 13, 2021 19.71 19.90 19.51 19.63 490,786 +0.06(+0.31%)
Oct 12, 2021 19.53 19.73 19.31 19.57 850,291 +0.19(+0.98%)
Oct 11, 2021 19.93 19.97 19.26 19.38 667,600 -0.53(-2.66%)
Oct 08, 2021 20.00 20.31 19.76 19.91 635,113 -0.02(-0.10%)
Oct 07, 2021 19.65 20.21 19.40 19.93 1,480,649 +0.55(+2.84%)
Oct 06, 2021 19.29 19.55 19.08 19.38 685,251 -0.16(-0.82%)
Oct 05, 2021 19.70 19.88 19.40 19.54 945,897 -0.06(-0.31%)
Oct 04, 2021 20.43 20.50 19.49 19.60 795,377 -0.99(-4.81%)
Oct 01, 2021 19.96 20.70 19.77 20.59 1,016,595 +0.80(+4.04%)
Sep 30, 2021 20.00 20.07 19.51 19.79 732,745 -0.06(-0.30%)
Sep 29, 2021 19.90 20.05 19.65 19.85 747,396 -0.08(-0.40%)
Sep 28, 2021 20.67 20.82 19.89 19.93 859,511 -0.89(-4.27%)
Sep 27, 2021 20.29 20.96 20.14 20.82 1,315,658 +0.52(+2.56%)
Sep 24, 2021 19.92 20.46 19.61 20.30 806,529 +0.33(+1.65%)
Sep 23, 2021 19.88 20.11 19.71 19.97 727,007 +0.11(+0.55%)
Sep 22, 2021 18.91 19.95 18.90 19.86 991,290 +1.11(+5.92%)
Sep 21, 2021 19.24 19.26 18.42 18.75 1,563,908 -0.41(-2.14%)
Sep 20, 2021 18.96 19.40 18.54 19.16 2,198,485 -0.28(-1.44%)
Sep 17, 2021 18.82 19.48 18.71 19.44 1,237,266 +0.68(+3.62%)
Sep 16, 2021 19.39 19.64 18.63 18.76 1,748,712 -0.84(-4.29%)
Sep 15, 2021 19.35 19.60 18.98 19.60 1,190,695 +0.20(+1.03%)
Sep 14, 2021 19.37 19.42 19.02 19.40 971,193 +0.19(+0.99%)
Sep 13, 2021 19.55 19.55 19.00 19.21 1,014,139 -0.22(-1.13%)
Sep 10, 2021 19.68 20.06 19.35 19.43 1,279,392 -0.20(-1.02%)
Sep 09, 2021 19.16 19.75 19.16 19.63 1,172,816 +0.37(+1.92%)
Sep 08, 2021 20.07 20.07 19.02 19.26 1,523,765 -0.89(-4.42%)
Sep 07, 2021 20.46 20.63 20.08 20.15 735,802 -0.35(-1.71%)
Sep 03, 2021 20.67 20.88 20.45 20.50 447,862 -0.35(-1.68%)
Sep 02, 2021 20.80 21.01 20.70 20.85 653,886 +0.05(+0.24%)
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.