Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.42 19.44 19.22 19.35 18,695,102 -0.34(-1.71%)
Nov 29, 2021 19.98 20.06 19.46 19.69 8,899,942 +0.11(+0.55%)
Nov 26, 2021 19.84 19.84 19.19 19.58 9,891,329 -0.91(-4.42%)
Nov 24, 2021 20.51 20.68 20.38 20.49 5,979,241 -0.01(-0.04%)
Nov 23, 2021 20.40 20.55 20.25 20.50 5,723,697 +0.29(+1.44%)
Nov 22, 2021 20.28 20.55 20.01 20.21 7,237,883 +0.22(+1.11%)
Nov 19, 2021 19.95 20.20 19.72 19.99 8,823,806 -0.26(-1.27%)
Nov 18, 2021 20.28 20.28 20.21 20.24 6,758,013 -0.03(-0.17%)
Nov 17, 2021 20.44 20.51 20.17 20.28 4,715,857 -0.18(-0.88%)
Nov 16, 2021 20.49 20.59 20.34 20.46 4,781,882 +0.00(+0.00%)
Nov 15, 2021 20.70 20.73 20.34 20.46 8,539,674 -0.15(-0.71%)
Nov 12, 2021 20.65 20.83 20.43 20.60 7,590,849 -0.09(-0.45%)
Nov 11, 2021 20.40 20.83 20.40 20.70 7,927,019 +0.26(+1.25%)
Nov 10, 2021 20.32 20.44 8,172,536 +0.16(+0.80%)
Nov 09, 2021 20.04 20.30 19.97 20.28 7,737,432 +0.01(+0.04%)
Nov 08, 2021 20.37 20.51 20.10 20.27 8,150,126 +0.02(+0.08%)
Nov 05, 2021 20.35 20.46 20.11 20.25 5,950,308 +0.13(+0.64%)
Nov 04, 2021 20.41 20.46 19.91 20.12 7,200,268 -0.36(-1.75%)
Nov 03, 2021 20.00 20.60 19.93 20.48 7,657,114 +0.36(+1.78%)
Nov 02, 2021 20.14 20.27 20.05 20.12 5,786,520 -0.07(-0.34%)
Nov 01, 2021 20.11 20.23 20.13 20.19 4,596,291 +0.29(+1.46%)
Oct 29, 2021 20.12 20.13 19.88 19.90 6,102,454 -0.20(-0.98%)
Oct 28, 2021 19.99 20.14 19.94 20.10 5,716,760 +0.18(+0.90%)
Oct 27, 2021 20.31 20.45 19.91 19.92 8,721,519 -0.51(-2.51%)
Oct 26, 2021 20.63 20.43 7,050,335 -0.15(-0.75%)
Oct 25, 2021 20.67 20.71 20.50 20.58 6,460,948 +0.03(+0.13%)
Oct 22, 2021 20.52 20.78 20.46 20.56 9,057,936 +0.22(+1.09%)
Oct 21, 2021 20.52 21.01 20.16 20.34 11,569,298 +0.05(+0.25%)
Oct 20, 2021 19.72 20.33 19.68 20.28 12,393,877 +0.44(+2.24%)
Oct 19, 2021 19.80 19.87 19.63 19.84 8,115,922 +0.14(+0.69%)
Oct 18, 2021 19.67 19.96 19.67 19.70 7,944,357 +0.02(+0.09%)
Oct 15, 2021 20.08 20.14 19.58 19.69 11,009,323 -0.16(-0.82%)
Oct 14, 2021 19.66 19.87 19.46 19.85 10,469,123 +0.45(+2.34%)
Oct 13, 2021 19.40 19.52 18.95 19.40 8,947,281 -0.15(-0.74%)
Oct 12, 2021 19.46 19.68 19.37 19.54 8,115,634 +0.00(+0.00%)
Oct 11, 2021 19.80 19.92 19.52 19.54 6,641,897 -0.10(-0.52%)
Oct 08, 2021 19.36 19.73 19.31 19.64 14,625,712 +0.23(+1.19%)
Oct 07, 2021 19.51 19.66 19.25 19.41 11,796,311 +0.06(+0.31%)
Oct 06, 2021 19.24 19.39 18.92 19.35 9,082,691 -0.06(-0.31%)
Oct 05, 2021 19.34 19.57 19.13 19.41 8,213,028 +0.25(+1.29%)
Oct 04, 2021 19.13 19.52 19.06 19.16 9,625,722 +0.06(+0.31%)
Oct 01, 2021 18.65 19.24 18.63 19.10 11,034,126 +0.62(+3.33%)
Sep 30, 2021 18.90 18.97 18.49 18.49 9,017,538 -0.32(-1.68%)
Sep 29, 2021 18.66 18.87 18.52 18.81 7,031,436 +0.21(+1.10%)
Sep 28, 2021 18.80 18.90 18.56 18.60 9,766,948 -0.06(-0.32%)
Sep 27, 2021 18.35 18.75 18.29 18.66 10,215,561 +0.58(+3.22%)
Sep 24, 2021 17.97 18.25 17.93 18.08 6,743,729 +0.15(+0.81%)
Sep 23, 2021 17.60 18.08 17.52 17.93 10,251,964 +0.56(+3.25%)
Sep 22, 2021 17.32 17.56 17.25 17.37 8,372,464 +0.32(+1.91%)
Sep 21, 2021 17.28 17.32 16.93 17.04 9,729,308 -0.11(-0.65%)
Sep 20, 2021 17.23 17.27 16.83 17.15 14,099,367 -0.60(-3.37%)
Sep 17, 2021 17.88 18.11 17.69 17.75 16,418,219 -0.11(-0.62%)
Sep 16, 2021 17.90 18.15 17.83 17.86 10,980,854 -0.09(-0.52%)
Sep 15, 2021 17.72 18.08 17.70 17.96 13,106,482 +0.34(+1.94%)
Sep 14, 2021 17.75 17.90 17.50 17.62 15,555,339 -0.10(-0.58%)
Sep 13, 2021 17.21 17.75 17.12 17.72 15,561,598 +0.73(+4.28%)
Sep 10, 2021 17.19 17.24 16.97 16.99 7,754,480 -0.09(-0.50%)
Sep 09, 2021 16.85 17.24 16.77 17.08 5,697,953 +0.20(+1.17%)
Sep 08, 2021 17.05 17.15 16.85 16.88 5,947,100 -0.26(-1.50%)
Sep 07, 2021 17.20 17.44 17.13 17.14 6,964,391 -0.01(-0.05%)
Sep 03, 2021 17.21 18.05 17.02 17.15 7,074,728 -0.06(-0.35%)
Sep 02, 2021 17.09 17.38 17.04 17.21 6,614,018 +0.09(+0.55%)
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.