Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.91 17.05 16.27 16.90 452,958 -0.31(-1.80%)
Nov 29, 2021 17.63 17.70 17.04 17.21 309,588 -0.11(-0.61%)
Nov 26, 2021 17.53 17.53 16.67 17.31 342,074 -1.08(-5.89%)
Nov 24, 2021 18.22 18.60 17.87 18.40 149,501 -0.15(-0.78%)
Nov 23, 2021 19.15 19.21 18.43 18.54 224,379 -0.67(-3.47%)
Nov 22, 2021 19.11 19.50 18.95 19.21 241,449 +0.10(+0.51%)
Nov 19, 2021 18.79 19.33 18.57 19.11 286,827 -0.46(-2.37%)
Nov 18, 2021 19.95 19.64 19.42 19.58 296,453 -0.44(-2.17%)
Nov 17, 2021 20.13 20.25 19.79 20.01 173,427 -0.24(-1.19%)
Nov 16, 2021 20.34 20.34 19.76 20.25 192,422 -0.25(-1.23%)
Nov 15, 2021 20.51 20.83 20.41 20.51 185,624 +0.01(+0.05%)
Nov 12, 2021 20.70 20.75 20.18 20.50 355,739 -0.11(-0.52%)
Nov 11, 2021 19.99 21.59 19.63 20.60 776,927 +0.64(+3.20%)
Nov 10, 2021 20.02 19.96 189,902 -0.28(-1.39%)
Nov 09, 2021 20.06 20.47 20.06 20.24 193,954 +0.05(+0.24%)
Nov 08, 2021 20.65 20.97 20.16 20.20 212,081 -0.15(-0.71%)
Nov 05, 2021 19.66 20.37 19.52 20.34 407,604 +1.00(+5.15%)
Nov 04, 2021 19.63 19.64 19.10 19.35 290,597 +0.28(+1.47%)
Nov 03, 2021 20.27 20.31 18.84 19.06 376,692 +0.37(+1.97%)
Nov 02, 2021 18.79 18.86 18.43 18.70 196,308 -0.07(-0.36%)
Nov 01, 2021 17.98 18.88 17.96 18.76 260,688 +0.80(+4.47%)
Oct 29, 2021 17.83 18.02 17.80 17.96 220,174 +0.03(+0.16%)
Oct 28, 2021 18.14 18.17 17.88 17.93 138,997 -0.01(-0.05%)
Oct 27, 2021 17.94 18.30 17.88 17.94 239,143 -0.09(-0.48%)
Oct 26, 2021 18.42 17.96 18.03 144,452 -0.25(-1.38%)
Oct 25, 2021 17.99 18.31 17.90 18.28 157,054 +0.21(+1.18%)
Oct 22, 2021 17.97 18.08 17.51 18.07 145,545 +0.06(+0.32%)
Oct 21, 2021 18.13 18.42 17.84 18.01 130,205 -0.13(-0.69%)
Oct 20, 2021 18.22 18.49 17.93 18.14 181,309 -0.12(-0.64%)
Oct 19, 2021 18.15 18.28 17.81 18.25 227,377 +0.18(+1.02%)
Oct 18, 2021 18.10 18.46 17.94 18.07 177,386 -0.09(-0.48%)
Oct 15, 2021 18.13 18.57 17.93 18.16 229,429 +0.17(+0.97%)
Oct 14, 2021 17.99 18.25 17.87 17.98 184,945 +0.18(+1.03%)
Oct 13, 2021 18.18 18.25 17.64 17.80 318,835 -0.38(-2.08%)
Oct 12, 2021 17.95 18.23 17.70 18.17 206,430 +0.38(+2.12%)
Oct 11, 2021 17.97 18.35 17.74 17.80 232,607 -0.11(-0.59%)
Oct 08, 2021 18.02 18.18 17.70 17.90 190,961 -0.09(-0.48%)
Oct 07, 2021 18.25 18.49 17.91 17.99 269,273 -0.28(-1.54%)
Oct 06, 2021 17.81 18.31 17.57 18.27 467,319 +0.24(+1.34%)
Oct 05, 2021 17.82 18.24 17.60 18.03 294,666 +0.17(+0.98%)
Oct 04, 2021 17.48 18.11 17.45 17.86 448,098 +0.50(+2.90%)
Oct 01, 2021 17.05 17.50 16.88 17.35 408,892 +0.47(+2.81%)
Sep 30, 2021 16.46 16.96 16.25 16.88 315,427 +0.43(+2.59%)
Sep 29, 2021 16.90 16.97 16.41 16.45 128,182 -0.33(-1.96%)
Sep 28, 2021 16.69 17.05 16.69 16.78 378,222 +0.03(+0.17%)
Sep 27, 2021 16.64 17.22 16.64 16.75 284,444 +0.26(+1.58%)
Sep 24, 2021 16.22 16.52 16.17 16.49 191,209 +0.28(+1.73%)
Sep 23, 2021 15.77 16.34 15.63 16.21 279,447 +0.60(+3.84%)
Sep 22, 2021 15.61 15.93 15.48 15.61 262,676 +0.10(+0.62%)
Sep 21, 2021 15.50 15.88 15.47 15.51 205,788 -0.02(-0.12%)
Sep 20, 2021 15.52 15.56 15.06 15.53 304,366 -0.25(-1.59%)
Sep 17, 2021 15.77 15.92 15.44 15.79 1,122,589 +0.16(+1.05%)
Sep 16, 2021 15.81 15.82 15.39 15.62 329,333 -0.26(-1.64%)
Sep 15, 2021 15.72 15.93 15.29 15.88 376,269 +0.16(+1.05%)
Sep 14, 2021 15.58 15.89 15.41 15.72 476,216 +0.09(+0.56%)
Sep 13, 2021 14.41 15.78 14.36 15.63 574,089 +1.34(+9.41%)
Sep 10, 2021 14.64 14.65 14.18 14.29 297,197 -0.30(-2.06%)
Sep 09, 2021 14.50 14.78 14.25 14.59 260,719 +0.07(+0.47%)
Sep 08, 2021 14.76 14.99 14.53 14.52 387,170 -0.18(-1.25%)
Sep 07, 2021 14.65 14.75 14.43 14.70 502,107 +0.06(+0.40%)
Sep 03, 2021 14.67 14.90 14.50 14.64 273,995 -0.14(-0.92%)
Sep 02, 2021 15.06 15.24 14.74 14.78 217,130 -0.30(-1.99%)
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.