Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.69 19.88 18.44 19.18 1,861,320 -0.63(-3.18%)
Nov 29, 2021 20.81 21.11 19.41 19.81 1,617,445 -0.86(-4.18%)
Nov 26, 2021 20.27 20.98 19.69 20.67 1,122,778 +0.18(+0.86%)
Nov 24, 2021 21.23 21.23 20.24 20.50 1,346,985 -0.60(-2.84%)
Nov 23, 2021 21.64 22.17 20.49 21.10 1,946,410 -1.16(-5.21%)
Nov 22, 2021 21.14 22.36 20.72 22.26 2,768,684 +1.54(+7.41%)
Nov 19, 2021 23.00 23.23 20.38 20.72 5,828,647 -2.98(-12.56%)
Nov 18, 2021 22.96 23.94 23.55 23.70 2,050,995 +0.74(+3.24%)
Nov 17, 2021 23.54 24.21 22.90 22.95 2,326,563 -0.90(-3.79%)
Nov 16, 2021 25.76 25.99 23.48 23.86 4,996,624 -3.56(-12.99%)
Nov 15, 2021 34.30 34.43 25.37 27.42 9,871,133 -6.88(-20.06%)
Nov 12, 2021 34.30 37.04 31.14 34.30 8,103,457 -0.14(-0.41%)
Nov 11, 2021 30.16 36.14 29.99 34.44 9,112,508 +4.45(+14.83%)
Nov 10, 2021 30.32 29.99 8,722,380 -0.23(-0.75%)
Nov 09, 2021 27.83 30.60 27.05 30.22 6,152,194 +3.00(+11.03%)
Nov 08, 2021 24.73 28.52 24.34 27.21 7,270,050 +3.59(+15.20%)
Nov 05, 2021 23.47 24.46 22.00 23.62 6,585,042 -1.10(-4.46%)
Nov 04, 2021 27.39 33.19 24.23 24.73 31,061,606 +0.06(+0.25%)
Nov 03, 2021 20.20 25.10 19.90 24.66 11,697,415 +3.14(+14.59%)
Nov 02, 2021 19.92 21.84 19.25 21.52 3,578,785 +1.63(+8.21%)
Nov 01, 2021 18.97 20.00 19.46 19.89 1,080,604 +1.10(+5.83%)
Oct 29, 2021 18.66 19.12 18.42 18.80 776,380 +0.06(+0.33%)
Oct 28, 2021 18.81 19.23 18.60 18.73 901,930 +0.04(+0.21%)
Oct 27, 2021 19.36 19.56 18.57 18.70 941,224 -0.65(-3.37%)
Oct 26, 2021 20.94 19.35 1,551,952 -1.36(-6.57%)
Oct 25, 2021 18.67 20.83 20.71 2,212,902 +1.77(+9.36%)
Oct 22, 2021 18.65 19.11 18.47 18.94 684,555 -0.02(-0.08%)
Oct 21, 2021 18.19 19.15 18.11 18.95 805,538 +0.74(+4.05%)
Oct 20, 2021 18.58 18.78 18.06 18.21 907,898 -0.37(-1.97%)
Oct 19, 2021 19.22 19.23 18.53 18.58 724,654 -0.47(-2.45%)
Oct 18, 2021 18.62 19.20 18.27 19.04 823,999 +0.45(+2.42%)
Oct 15, 2021 19.04 19.28 18.55 18.59 906,000 -0.11(-0.58%)
Oct 14, 2021 19.04 19.08 18.53 18.70 565,668 -0.02(-0.12%)
Oct 13, 2021 18.28 18.89 18.19 18.73 665,188 +0.47(+2.55%)
Oct 12, 2021 18.34 18.57 18.08 18.26 596,989 +0.18(+0.99%)
Oct 11, 2021 19.26 19.46 18.07 18.08 960,336 -0.95(-4.98%)
Oct 08, 2021 19.22 19.57 18.99 19.03 446,141 -0.19(-0.97%)
Oct 07, 2021 19.43 19.90 19.18 19.22 774,637 +0.21(+1.10%)
Oct 06, 2021 18.55 19.26 18.36 19.01 593,534 +0.08(+0.41%)
Oct 05, 2021 19.12 19.64 18.73 18.93 988,870 -0.04(-0.20%)
Oct 04, 2021 18.42 19.08 18.29 18.97 975,602 +0.23(+1.20%)
Oct 01, 2021 18.14 19.02 17.89 18.74 1,716,177 +0.83(+4.64%)
Sep 30, 2021 20.07 20.07 17.54 17.91 3,507,185 -2.23(-11.08%)
Sep 29, 2021 20.47 20.56 19.88 20.14 563,101 -0.03(-0.15%)
Sep 28, 2021 20.75 21.09 20.12 20.17 729,153 -0.76(-3.64%)
Sep 27, 2021 20.27 21.14 20.10 20.93 892,413 +0.78(+3.86%)
Sep 24, 2021 20.27 20.56 19.63 20.16 1,049,413 -0.55(-2.67%)
Sep 23, 2021 20.99 21.49 20.51 20.71 1,225,104 -0.09(-0.41%)
Sep 22, 2021 19.60 21.00 19.56 20.79 1,411,950 +1.34(+6.87%)
Sep 21, 2021 19.78 20.27 18.84 19.46 1,207,617 -0.24(-1.22%)
Sep 20, 2021 18.53 19.82 18.28 19.70 1,476,827 +0.28(+1.44%)
Sep 17, 2021 19.15 20.14 19.08 19.42 2,504,821 +0.33(+1.75%)
Sep 16, 2021 19.86 19.90 19.07 19.08 1,375,672 -0.60(-3.04%)
Sep 15, 2021 19.50 19.91 18.97 19.68 1,152,614 +0.28(+1.44%)
Sep 14, 2021 20.47 20.53 19.11 19.40 1,665,721 -0.91(-4.48%)
Sep 13, 2021 21.84 22.12 20.21 20.31 2,077,304 -1.34(-6.18%)
Sep 10, 2021 22.40 22.74 21.28 21.65 1,831,349 -0.89(-3.93%)
Sep 09, 2021 21.59 23.36 20.61 22.54 3,971,776 +0.94(+4.36%)
Sep 08, 2021 23.71 23.71 21.30 21.59 2,550,673 -2.22(-9.30%)
Sep 07, 2021 24.57 25.20 22.74 23.81 2,646,442 -0.76(-3.10%)
Sep 03, 2021 23.48 24.84 22.81 24.57 2,667,882 +1.13(+4.81%)
Sep 02, 2021 24.90 27.56 22.61 23.44 9,820,841 -1.45(-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.