Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.63 19.02 18.22 18.28 21,894,254 -0.15(-0.84%)
Nov 29, 2021 18.34 18.48 18.17 18.43 18,544,126 -0.11(-0.60%)
Nov 26, 2021 18.95 18.97 18.39 18.54 14,602,282 -0.01(-0.05%)
Nov 24, 2021 18.40 18.69 18.39 18.55 14,494,721 -0.04(-0.21%)
Nov 23, 2021 18.66 18.82 18.48 18.59 14,188,139 -0.34(-1.82%)
Nov 22, 2021 18.96 19.16 18.69 18.94 20,045,574 -0.44(-2.27%)
Nov 19, 2021 19.57 19.82 19.28 19.38 18,669,694 -0.30(-1.51%)
Nov 18, 2021 20.00 19.67 19.61 19.67 15,602,666 -0.41(-2.05%)
Nov 17, 2021 19.90 20.28 19.84 20.08 19,492,434 +0.37(+1.89%)
Nov 16, 2021 19.95 20.14 19.63 19.71 19,112,262 -0.29(-1.44%)
Nov 15, 2021 19.85 20.06 19.71 20.00 16,239,846 +0.14(+0.72%)
Nov 12, 2021 19.61 20.05 19.51 19.85 16,206,375 +0.10(+0.48%)
Nov 11, 2021 19.95 20.01 19.67 19.76 24,642,904 +0.14(+0.73%)
Nov 10, 2021 19.38 19.61 33,145,518 +0.84(+4.49%)
Nov 09, 2021 18.67 18.79 18.44 18.77 14,738,767 +0.13(+0.72%)
Nov 08, 2021 18.91 18.94 18.50 18.64 17,959,016 -0.11(-0.61%)
Nov 05, 2021 18.11 18.75 18.00 18.75 22,036,278 +0.81(+4.53%)
Nov 04, 2021 18.05 18.30 17.80 17.94 20,984,972 +0.12(+0.70%)
Nov 03, 2021 17.41 17.96 17.40 17.82 20,077,906 +0.14(+0.81%)
Nov 02, 2021 17.69 17.69 17.47 17.67 15,450,709 -0.01(-0.05%)
Nov 01, 2021 17.58 17.90 17.61 17.68 16,836,756 +0.11(+0.60%)
Oct 29, 2021 17.83 17.91 17.58 17.58 23,794,752 -0.55(-3.01%)
Oct 28, 2021 18.58 18.63 18.08 18.12 22,013,310 -0.43(-2.32%)
Oct 27, 2021 18.53 18.69 18.47 18.55 11,182,548 -0.04(-0.21%)
Oct 26, 2021 18.62 18.59 12,594,640 -0.11(-0.61%)
Oct 25, 2021 18.91 18.92 18.68 18.71 13,091,236 +0.07(+0.36%)
Oct 22, 2021 18.84 19.18 18.59 18.64 20,735,902 +0.11(+0.57%)
Oct 21, 2021 18.49 18.59 18.38 18.53 10,362,213 -0.05(-0.26%)
Oct 20, 2021 18.59 18.82 18.49 18.58 13,975,993 +0.11(+0.57%)
Oct 19, 2021 18.60 18.65 18.25 18.48 13,328,598 +0.23(+1.26%)
Oct 18, 2021 18.26 18.41 18.08 18.25 11,902,794 -0.06(-0.31%)
Oct 15, 2021 18.34 18.42 17.99 18.30 18,589,960 -0.42(-2.25%)
Oct 14, 2021 18.65 18.89 18.56 18.73 20,744,410 +0.33(+1.77%)
Oct 13, 2021 18.09 18.58 18.06 18.40 24,914,282 +0.55(+3.05%)
Oct 12, 2021 17.69 18.02 17.52 17.85 16,109,155 +0.21(+1.19%)
Oct 11, 2021 17.81 17.92 17.56 17.64 9,710,094 -0.08(-0.43%)
Oct 08, 2021 18.21 18.25 17.71 17.72 16,794,228 -0.07(-0.38%)
Oct 07, 2021 17.56 17.83 17.55 17.79 16,990,866 +0.13(+0.76%)
Oct 06, 2021 17.28 17.66 17.24 17.65 14,469,807 +0.29(+1.65%)
Oct 05, 2021 17.37 17.40 17.04 17.37 18,527,676 -0.08(-0.44%)
Oct 04, 2021 17.21 17.62 17.18 17.44 18,636,122 +0.23(+1.33%)
Oct 01, 2021 17.30 17.30 16.96 17.21 21,571,488 -0.06(-0.33%)
Sep 30, 2021 16.93 17.43 16.89 17.27 23,359,160 +0.45(+2.67%)
Sep 29, 2021 17.26 17.37 16.80 16.82 24,620,078 -0.50(-2.87%)
Sep 28, 2021 17.04 17.34 16.81 17.32 27,841,064 +0.14(+0.84%)
Sep 27, 2021 17.28 17.47 17.11 17.18 21,664,608 -0.08(-0.44%)
Sep 24, 2021 17.31 17.48 17.25 17.25 13,974,501 -0.19(-1.10%)
Sep 23, 2021 17.51 17.59 17.31 17.44 20,613,490 -0.21(-1.19%)
Sep 22, 2021 17.75 18.00 17.61 17.65 17,821,722 -0.04(-0.22%)
Sep 21, 2021 17.99 18.04 17.68 17.69 19,070,336 -0.15(-0.86%)
Sep 20, 2021 17.44 17.84 17.31 17.84 24,131,898 +0.28(+1.58%)
Sep 17, 2021 17.68 17.69 17.47 17.57 24,368,392 -0.14(-0.81%)
Sep 16, 2021 18.16 18.16 17.61 17.71 42,253,404 -0.81(-4.39%)
Sep 15, 2021 18.64 18.82 18.50 18.52 15,706,373 -0.13(-0.72%)
Sep 14, 2021 18.78 18.96 18.61 18.66 16,843,642 +0.03(+0.15%)
Sep 13, 2021 18.55 18.84 18.40 18.63 16,591,350 +0.11(+0.62%)
Sep 10, 2021 18.84 18.91 18.51 18.51 15,320,937 -0.33(-1.73%)
Sep 09, 2021 19.15 19.15 18.77 18.84 16,866,404 -0.16(-0.86%)
Sep 08, 2021 18.96 19.12 18.76 19.00 20,700,190 +0.01(+0.05%)
Sep 07, 2021 19.28 19.29 18.88 18.99 21,027,788 -0.43(-2.22%)
Sep 03, 2021 19.31 19.62 19.18 19.42 21,154,574 +0.41(+2.16%)
Sep 02, 2021 18.97 19.04 18.83 19.01 13,794,608 +0.06(+0.30%)
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.