Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.14 15.47 14.94 15.30 22,862,228 -0.36(-2.27%)
Nov 29, 2021 16.14 16.35 15.42 15.66 17,383,776 +0.15(+0.96%)
Nov 26, 2021 15.47 15.55 14.87 15.51 16,300,630 -1.12(-6.71%)
Nov 24, 2021 16.12 16.77 16.08 16.62 12,928,637 +0.32(+1.94%)
Nov 23, 2021 15.74 16.32 15.74 16.31 20,090,312 +0.84(+5.43%)
Nov 22, 2021 15.09 15.77 15.05 15.47 20,807,368 +0.35(+2.29%)
Nov 19, 2021 15.40 15.43 14.83 15.12 21,734,822 -0.80(-5.03%)
Nov 18, 2021 15.96 16.13 15.91 15.92 16,206,512 +0.03(+0.19%)
Nov 17, 2021 16.25 16.55 15.82 15.89 17,291,640 -0.62(-3.77%)
Nov 16, 2021 16.54 16.70 16.29 16.51 11,026,948 +0.03(+0.18%)
Nov 15, 2021 16.42 16.69 16.14 16.48 13,738,403 +0.07(+0.42%)
Nov 12, 2021 16.27 16.53 16.20 16.42 10,174,577 -0.05(-0.30%)
Nov 11, 2021 16.43 16.69 16.43 16.47 10,647,439 +0.13(+0.78%)
Nov 10, 2021 16.82 16.34 13,201,833 -0.65(-3.82%)
Nov 09, 2021 16.98 17.17 16.55 16.99 14,314,756 +0.04(+0.23%)
Nov 08, 2021 17.00 17.31 16.85 16.95 15,113,113 +0.15(+0.88%)
Nov 05, 2021 16.63 16.91 16.34 16.80 18,163,686 +0.49(+3.02%)
Nov 04, 2021 16.73 17.16 16.08 16.31 29,104,938 +0.08(+0.48%)
Nov 03, 2021 16.31 16.80 16.14 16.23 22,692,972 -0.42(-2.54%)
Nov 02, 2021 16.60 17.02 16.56 16.65 16,339,220 -0.11(-0.65%)
Nov 01, 2021 16.40 16.83 16.31 16.76 20,996,046 +0.70(+4.35%)
Oct 29, 2021 16.12 16.18 15.77 16.06 14,441,758 -0.13(-0.79%)
Oct 28, 2021 15.91 16.25 15.87 16.19 12,996,027 +0.25(+1.54%)
Oct 27, 2021 16.32 16.39 15.90 15.94 16,937,580 -0.64(-3.86%)
Oct 26, 2021 16.54 16.58 13,584,465 +0.07(+0.42%)
Oct 25, 2021 16.61 17.06 16.43 16.51 19,601,226 +0.20(+1.21%)
Oct 22, 2021 15.99 16.34 15.84 16.32 13,610,712 +0.39(+2.47%)
Oct 21, 2021 16.13 16.24 15.82 15.92 15,567,357 -0.31(-1.88%)
Oct 20, 2021 15.97 16.31 15.82 16.23 13,389,507 +0.10(+0.61%)
Oct 19, 2021 16.20 16.36 16.01 16.13 18,795,748 -0.04(-0.24%)
Oct 18, 2021 16.22 16.57 15.98 16.17 25,714,072 +0.25(+1.54%)
Oct 15, 2021 16.16 16.26 15.90 15.92 12,892,176 +0.04(+0.25%)
Oct 14, 2021 15.88 16.10 15.67 15.88 16,950,754 +0.34(+2.22%)
Oct 13, 2021 15.36 15.71 15.15 15.54 17,227,786 -0.09(-0.57%)
Oct 12, 2021 15.64 16.06 15.49 15.63 16,361,743 -0.07(-0.44%)
Oct 11, 2021 16.27 16.35 15.68 15.70 21,987,914 -0.12(-0.75%)
Oct 08, 2021 15.34 15.86 15.30 15.82 21,790,916 +0.70(+4.62%)
Oct 07, 2021 14.93 15.24 14.66 15.12 20,351,522 +0.27(+1.79%)
Oct 06, 2021 14.79 15.10 14.54 14.85 24,468,794 -0.29(-1.89%)
Oct 05, 2021 14.91 15.45 14.73 15.14 31,462,470 +0.54(+3.71%)
Oct 04, 2021 14.32 14.83 14.14 14.60 32,757,840 +0.58(+4.14%)
Oct 01, 2021 13.57 14.06 13.55 14.01 20,474,880 +0.56(+4.17%)
Sep 30, 2021 13.47 13.68 13.24 13.45 21,873,208 -0.12(-0.87%)
Sep 29, 2021 13.51 13.63 13.24 13.57 17,959,968 +0.03(+0.22%)
Sep 28, 2021 13.78 13.98 13.50 13.54 26,670,580 +0.10(+0.73%)
Sep 27, 2021 13.04 13.53 13.00 13.44 27,562,932 +0.80(+6.30%)
Sep 24, 2021 12.42 12.77 12.30 12.65 17,224,888 +0.12(+0.94%)
Sep 23, 2021 11.85 12.59 11.80 12.53 21,061,920 +0.70(+5.91%)
Sep 22, 2021 11.50 12.02 11.50 11.83 22,983,396 +0.60(+5.35%)
Sep 21, 2021 11.49 11.53 11.05 11.23 14,637,878 -0.07(-0.61%)
Sep 20, 2021 11.32 11.56 11.04 11.30 20,448,474 -0.51(-4.33%)
Sep 17, 2021 12.12 12.29 11.79 11.81 27,869,274 -0.31(-2.60%)
Sep 16, 2021 12.30 12.32 12.00 12.12 16,059,271 -0.31(-2.45%)
Sep 15, 2021 11.80 12.44 11.80 12.43 21,569,304 +0.89(+7.67%)
Sep 14, 2021 12.04 12.06 11.48 11.54 15,702,413 -0.34(-2.90%)
Sep 13, 2021 11.35 11.97 11.35 11.89 22,577,692 +0.80(+7.19%)
Sep 10, 2021 11.36 11.45 11.09 11.09 10,529,742 -0.08(-0.70%)
Sep 09, 2021 10.93 11.37 10.85 11.17 12,643,648 +0.16(+1.43%)
Sep 08, 2021 11.51 11.60 11.00 11.01 13,207,642 -0.38(-3.37%)
Sep 07, 2021 11.32 11.64 11.32 11.40 10,126,177 -0.05(-0.43%)
Sep 03, 2021 11.47 11.62 11.31 11.45 13,562,623 -0.09(-0.77%)
Sep 02, 2021 11.27 11.70 11.20 11.53 21,721,694 +0.45(+4.09%)
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.