Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.28 15.59 14.28 15.10 26,587 +0.60(+4.14%)
Nov 29, 2021 15.94 15.94 14.22 14.50 42,917 -0.76(-4.98%)
Nov 26, 2021 15.94 15.94 14.97 15.26 15,711 -1.24(-7.52%)
Nov 24, 2021 14.56 16.90 14.56 16.50 12,759 +1.82(+12.40%)
Nov 23, 2021 15.54 15.81 14.20 14.68 114,790 -0.96(-6.14%)
Nov 22, 2021 16.39 16.89 15.19 15.64 24,284 -0.43(-2.68%)
Nov 19, 2021 16.05 16.48 16.05 16.07 13,444 -0.06(-0.37%)
Nov 18, 2021 16.78 16.13 15.75 16.13 61,772 -0.92(-5.40%)
Nov 17, 2021 18.43 18.92 16.80 17.05 24,910 -1.29(-7.03%)
Nov 16, 2021 17.05 18.57 17.05 18.34 16,284 +0.74(+4.20%)
Nov 15, 2021 17.40 17.60 16.83 17.60 14,540 +0.12(+0.69%)
Nov 12, 2021 17.27 17.87 17.06 17.48 10,107 +0.23(+1.33%)
Nov 11, 2021 17.52 17.91 17.21 17.25 12,404 -0.55(-3.09%)
Nov 10, 2021 17.62 17.80 25,452 -0.03(-0.17%)
Nov 09, 2021 18.93 18.93 17.60 17.83 22,239 -1.02(-5.41%)
Nov 08, 2021 19.19 19.93 18.57 18.85 17,954 -0.09(-0.48%)
Nov 05, 2021 18.95 19.72 18.48 18.94 25,739 +0.09(+0.48%)
Nov 04, 2021 19.39 19.39 18.50 18.85 15,324 -0.50(-2.58%)
Nov 03, 2021 19.06 19.75 19.04 19.35 17,143 +0.21(+1.10%)
Nov 02, 2021 19.17 19.27 18.46 19.14 11,019 -0.19(-0.98%)
Nov 01, 2021 18.23 19.69 18.10 19.33 19,231 +1.23(+6.80%)
Oct 29, 2021 17.49 18.25 17.49 18.10 19,434 +0.35(+1.97%)
Oct 28, 2021 17.29 18.57 17.20 17.75 16,734 +0.56(+3.26%)
Oct 27, 2021 17.90 18.02 16.88 17.19 35,329 -0.62(-3.48%)
Oct 26, 2021 17.41 17.81 42,356 +0.36(+2.06%)
Oct 25, 2021 17.37 17.86 17.10 17.45 20,146 -0.09(-0.51%)
Oct 22, 2021 17.40 17.90 17.33 17.54 27,122 -0.04(-0.23%)
Oct 21, 2021 18.10 18.39 17.38 17.58 22,207 -0.52(-2.87%)
Oct 20, 2021 17.78 18.50 17.46 18.10 16,027 +0.12(+0.67%)
Oct 19, 2021 17.92 18.54 17.92 17.98 27,070 +0.34(+1.93%)
Oct 18, 2021 18.30 18.56 17.04 17.64 33,167 -0.56(-3.08%)
Oct 15, 2021 19.02 19.24 18.01 18.20 49,227 -0.41(-2.20%)
Oct 14, 2021 18.67 19.67 17.87 18.61 78,815 -0.25(-1.33%)
Oct 13, 2021 17.45 19.10 17.40 18.86 34,239 +1.29(+7.34%)
Oct 12, 2021 17.60 17.82 17.18 17.57 28,968 -0.02(-0.11%)
Oct 11, 2021 18.48 18.48 17.21 17.59 38,908 +0.47(+2.75%)
Oct 08, 2021 17.84 18.76 16.94 17.12 55,978 +0.17(+1.00%)
Oct 07, 2021 16.98 17.52 16.57 16.95 31,189 +0.24(+1.44%)
Oct 06, 2021 16.72 17.38 16.23 16.71 38,135 -0.08(-0.48%)
Oct 05, 2021 17.63 17.62 16.58 16.79 23,889 -0.29(-1.70%)
Oct 04, 2021 17.95 17.95 16.74 17.08 42,942 -0.64(-3.61%)
Oct 01, 2021 18.18 18.18 16.82 17.72 59,584 -0.28(-1.56%)
Sep 30, 2021 18.00 19.76 16.73 18.00 482,013 -0.02(-0.11%)
Sep 29, 2021 17.50 18.42 16.50 18.02 102,840 +0.67(+3.86%)
Sep 28, 2021 18.08 18.08 16.89 17.35 104,324 -1.01(-5.50%)
Sep 27, 2021 17.83 18.79 17.68 18.36 87,320 +0.34(+1.89%)
Sep 24, 2021 20.40 20.40 17.75 18.02 177,869 -2.48(-12.10%)
Sep 23, 2021 19.22 21.00 19.22 20.50 28,988 +1.31(+6.83%)
Sep 22, 2021 19.64 19.75 18.74 19.19 42,709 -0.76(-3.81%)
Sep 21, 2021 18.90 20.45 18.89 19.95 34,241 +1.13(+6.00%)
Sep 20, 2021 20.38 20.38 18.38 18.82 73,449 -1.76(-8.55%)
Sep 17, 2021 20.46 21.61 20.14 20.58 216,200 +0.23(+1.13%)
Sep 16, 2021 20.09 21.01 20.09 20.35 24,788 +0.01(+0.05%)
Sep 15, 2021 21.18 21.18 20.14 20.34 42,233 -0.26(-1.26%)
Sep 14, 2021 21.55 21.80 20.59 20.60 21,255 -0.85(-3.96%)
Sep 13, 2021 21.42 21.93 20.72 21.45 22,326 +0.27(+1.27%)
Sep 10, 2021 21.90 22.13 20.93 21.18 28,172 -0.59(-2.71%)
Sep 09, 2021 21.90 22.60 21.76 21.77 31,955 -0.14(-0.64%)
Sep 08, 2021 22.06 22.52 21.62 21.91 17,563 +0.14(+0.64%)
Sep 07, 2021 22.83 22.84 21.72 21.77 40,007 +0.27(+1.26%)
Sep 03, 2021 22.45 22.45 21.46 21.50 22,293 -1.09(-4.83%)
Sep 02, 2021 21.88 22.70 21.76 22.59 23,950 +0.49(+2.22%)
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.