Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.95 20.14 18.68 19.43 1,837,266 -0.64(-3.18%)
Nov 29, 2021 21.08 21.39 19.66 20.07 1,596,541 -0.88(-4.18%)
Nov 26, 2021 20.54 21.26 19.95 20.94 1,108,268 +0.18(+0.86%)
Nov 24, 2021 21.51 21.51 20.51 20.76 1,329,577 -0.61(-2.84%)
Nov 23, 2021 21.92 22.46 20.76 21.37 1,921,256 -1.18(-5.21%)
Nov 22, 2021 21.41 22.65 20.99 22.55 2,732,902 +1.56(+7.41%)
Nov 19, 2021 23.30 23.54 20.65 20.99 5,753,320 -3.01(-12.56%)
Nov 18, 2021 23.26 24.26 23.86 24.01 2,024,489 +0.75(+3.24%)
Nov 17, 2021 23.84 24.53 23.20 23.25 2,296,496 -0.92(-3.79%)
Nov 16, 2021 26.10 26.33 23.79 24.17 4,932,050 -3.40(-12.35%)
Nov 15, 2021 34.49 34.62 25.52 27.57 9,815,165 -6.92(-20.06%)
Nov 12, 2021 34.49 37.25 31.32 34.49 8,057,511 -0.14(-0.41%)
Nov 11, 2021 30.33 36.34 30.16 34.63 9,060,841 +4.47(+14.83%)
Nov 10, 2021 30.49 30.16 8,672,925 -0.23(-0.75%)
Nov 09, 2021 27.99 30.78 27.21 30.39 6,117,311 +3.02(+11.03%)
Nov 08, 2021 24.88 28.68 24.48 27.37 7,228,829 +3.61(+15.20%)
Nov 05, 2021 23.60 24.60 22.12 23.76 6,547,705 -1.11(-4.46%)
Nov 04, 2021 27.55 33.38 24.37 24.87 30,885,490 +0.06(+0.25%)
Nov 03, 2021 20.31 25.24 20.01 24.81 11,631,092 +3.16(+14.59%)
Nov 02, 2021 20.03 21.97 19.36 21.65 3,558,493 +1.64(+8.21%)
Nov 01, 2021 19.08 20.11 19.57 20.01 1,074,477 +1.10(+5.83%)
Oct 29, 2021 18.77 19.23 18.53 18.90 771,978 +0.06(+0.33%)
Oct 28, 2021 18.92 19.34 18.71 18.84 896,816 +0.04(+0.21%)
Oct 27, 2021 19.47 19.67 18.68 18.80 935,888 -0.66(-3.37%)
Oct 26, 2021 21.06 19.46 1,543,152 -1.37(-6.57%)
Oct 25, 2021 18.78 20.95 20.83 2,200,355 +1.78(+9.36%)
Oct 22, 2021 18.75 19.22 18.57 19.04 680,673 -0.02(-0.08%)
Oct 21, 2021 18.29 19.26 18.22 19.06 800,971 +0.74(+4.05%)
Oct 20, 2021 18.68 18.89 18.16 18.32 902,750 -0.37(-1.97%)
Oct 19, 2021 19.33 19.34 18.64 18.68 720,546 -0.47(-2.45%)
Oct 18, 2021 18.72 19.31 18.37 19.15 819,327 +0.45(+2.43%)
Oct 15, 2021 19.15 19.39 18.66 18.70 900,863 -0.11(-0.58%)
Oct 14, 2021 19.15 19.18 18.64 18.81 562,461 -0.02(-0.12%)
Oct 13, 2021 18.39 18.99 18.29 18.83 661,417 +0.47(+2.55%)
Oct 12, 2021 18.44 18.67 18.18 18.36 593,604 +0.18(+0.99%)
Oct 11, 2021 19.37 19.57 18.18 18.18 954,891 -0.95(-4.98%)
Oct 08, 2021 19.33 19.68 19.09 19.14 443,611 -0.19(-0.97%)
Oct 07, 2021 19.54 20.01 19.29 19.33 770,244 +0.21(+1.10%)
Oct 06, 2021 18.65 19.37 18.47 19.11 590,168 +0.08(+0.41%)
Oct 05, 2021 19.23 19.75 18.83 19.04 983,264 -0.04(-0.20%)
Oct 04, 2021 18.52 19.19 18.39 19.08 970,071 +0.23(+1.20%)
Oct 01, 2021 18.25 19.13 17.99 18.85 1,706,446 +0.84(+4.64%)
Sep 30, 2021 20.19 20.19 17.64 18.01 3,487,300 -2.24(-11.08%)
Sep 29, 2021 20.58 20.68 20.00 20.26 559,909 -0.03(-0.15%)
Sep 28, 2021 20.87 21.21 20.23 20.29 725,019 -0.77(-3.64%)
Sep 27, 2021 20.39 21.26 20.21 21.05 887,353 +0.78(+3.86%)
Sep 24, 2021 20.39 20.68 19.74 20.27 1,043,463 -0.55(-2.66%)
Sep 23, 2021 21.11 21.62 20.63 20.83 1,218,158 -0.09(-0.41%)
Sep 22, 2021 19.72 21.12 19.67 20.91 1,403,944 +1.34(+6.87%)
Sep 21, 2021 19.90 20.38 18.95 19.57 1,200,770 -0.24(-1.22%)
Sep 20, 2021 18.64 19.94 18.38 19.81 1,468,454 +0.28(+1.44%)
Sep 17, 2021 19.25 20.26 19.19 19.53 2,490,618 +0.34(+1.75%)
Sep 16, 2021 19.97 20.01 19.18 19.19 1,367,872 -0.60(-3.04%)
Sep 15, 2021 19.61 20.02 19.08 19.79 1,146,079 +0.28(+1.44%)
Sep 14, 2021 20.58 20.65 19.22 19.51 1,656,277 -0.91(-4.48%)
Sep 13, 2021 21.97 22.25 20.33 20.43 2,065,526 -1.34(-6.18%)
Sep 10, 2021 22.53 22.87 21.40 21.77 1,820,966 -0.89(-3.93%)
Sep 09, 2021 21.72 23.49 20.72 22.66 3,949,257 +0.95(+4.36%)
Sep 08, 2021 23.84 23.84 21.42 21.72 2,536,211 -2.23(-9.30%)
Sep 07, 2021 24.71 25.34 22.87 23.95 2,631,437 -0.77(-3.10%)
Sep 03, 2021 23.61 24.98 22.94 24.71 2,652,756 +1.13(+4.81%)
Sep 02, 2021 25.04 27.71 22.74 23.58 9,765,157 -1.46(-5.84%)
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.