Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.43 15.45 14.71 14.90 213,430,704 -0.69(-4.44%)
Nov 29, 2021 15.82 15.83 15.56 15.59 80,348,376 -0.22(-1.36%)
Nov 26, 2021 15.70 15.87 15.67 15.80 44,969,480 -0.16(-1.02%)
Nov 24, 2021 16.10 16.13 15.94 15.97 51,620,648 -0.19(-1.17%)
Nov 23, 2021 16.11 16.31 16.11 16.16 68,235,688 +0.04(+0.24%)
Nov 22, 2021 15.73 16.22 15.71 16.12 82,629,816 +0.37(+2.36%)
Nov 19, 2021 15.87 15.88 15.63 15.75 77,344,184 -0.17(-1.07%)
Nov 18, 2021 16.07 15.94 15.92 15.92 57,529,424 -0.18(-1.09%)
Nov 17, 2021 16.07 16.13 16.03 16.09 49,450,044 +0.00(+0.00%)
Nov 16, 2021 16.18 16.24 16.07 16.09 54,094,800 -0.09(-0.56%)
Nov 15, 2021 16.29 16.35 16.14 16.18 61,646,532 -0.09(-0.56%)
Nov 12, 2021 16.28 16.36 16.25 16.27 41,920,588 +0.01(+0.08%)
Nov 11, 2021 16.31 16.38 16.23 16.26 46,527,892 -0.02(-0.12%)
Nov 10, 2021 16.11 16.28 72,064,608 +0.16(+0.97%)
Nov 09, 2021 16.20 16.21 16.04 16.12 69,477,056 -0.11(-0.68%)
Nov 08, 2021 16.35 16.40 16.14 16.23 70,740,784 -0.14(-0.88%)
Nov 05, 2021 16.22 16.52 16.20 16.38 68,136,848 +0.20(+1.21%)
Nov 04, 2021 16.40 16.48 16.01 16.18 96,632,408 -0.25(-1.51%)
Nov 03, 2021 16.39 16.53 16.39 16.43 55,700,788 -0.03(-0.20%)
Nov 02, 2021 16.57 16.63 16.40 16.46 52,999,632 -0.09(-0.55%)
Nov 01, 2021 16.61 16.62 16.61 16.55 61,705,812 +0.07(+0.44%)
Oct 29, 2021 16.55 16.65 16.41 16.48 83,078,040 -0.19(-1.13%)
Oct 28, 2021 16.40 16.73 16.37 16.67 81,386,240 +0.32(+1.96%)
Oct 27, 2021 16.57 16.62 16.34 16.35 61,263,240 -0.20(-1.22%)
Oct 26, 2021 16.72 16.54 16.55 55,764,884 -0.18(-1.05%)
Oct 25, 2021 16.59 16.74 16.52 16.73 76,018,720 +0.10(+0.59%)
Oct 22, 2021 16.81 16.84 16.62 16.63 56,903,512 -0.18(-1.05%)
Oct 21, 2021 17.04 17.16 16.70 16.81 85,496,696 -0.10(-0.58%)
Oct 20, 2021 16.71 17.02 16.68 16.91 73,998,752 +0.21(+1.25%)
Oct 19, 2021 16.61 16.70 16.49 16.70 53,588,444 +0.17(+1.03%)
Oct 18, 2021 16.68 16.74 16.50 16.53 69,210,824 -0.24(-1.44%)
Oct 15, 2021 16.76 16.93 16.74 16.77 72,992,152 +0.05(+0.31%)
Oct 14, 2021 16.55 16.84 16.51 16.72 86,833,128 +0.21(+1.26%)
Oct 13, 2021 16.50 16.61 16.32 16.51 93,199,176 -0.08(-0.51%)
Oct 12, 2021 16.98 16.98 16.55 16.59 117,467,536 -0.39(-2.30%)
Oct 11, 2021 17.42 17.47 16.99 16.99 98,885,544 -0.48(-2.76%)
Oct 08, 2021 17.66 17.70 17.46 17.47 59,767,272 -0.21(-1.18%)
Oct 07, 2021 17.62 17.77 17.60 17.68 75,700,640 +0.20(+1.12%)
Oct 06, 2021 17.45 17.50 17.27 17.48 87,186,456 -0.03(-0.15%)
Oct 05, 2021 17.48 17.59 17.39 17.51 50,275,236 +0.06(+0.37%)
Oct 04, 2021 17.44 17.57 17.34 17.44 68,306,208 +0.06(+0.33%)
Oct 01, 2021 17.37 17.54 17.29 17.39 49,273,956 +0.10(+0.56%)
Sep 30, 2021 17.59 17.61 17.30 17.29 69,351,552 -0.25(-1.42%)
Sep 29, 2021 17.46 17.65 17.39 17.54 49,081,116 +0.10(+0.59%)
Sep 28, 2021 17.56 17.76 17.40 17.44 51,434,648 -0.10(-0.58%)
Sep 27, 2021 17.39 17.70 17.39 17.54 50,227,832 +0.17(+1.00%)
Sep 24, 2021 17.38 17.53 17.35 17.37 38,237,740 -0.04(-0.22%)
Sep 23, 2021 17.32 17.47 17.30 17.40 53,151,176 +0.12(+0.67%)
Sep 22, 2021 17.30 17.41 17.28 17.29 49,444,212 +0.03(+0.19%)
Sep 21, 2021 17.48 17.56 17.25 17.26 55,614,544 -0.16(-0.92%)
Sep 20, 2021 17.49 17.52 17.24 17.42 76,248,080 -0.20(-1.16%)
Sep 17, 2021 17.55 17.88 17.55 17.62 106,201,144 -0.04(-0.25%)
Sep 16, 2021 17.64 17.76 17.57 17.67 44,883,932 +0.02(+0.11%)
Sep 15, 2021 17.51 17.70 17.48 17.65 52,547,596 +0.15(+0.88%)
Sep 14, 2021 17.64 17.67 17.44 17.49 44,890,164 -0.12(-0.69%)
Sep 13, 2021 17.50 17.76 17.50 17.62 60,372,620 +0.22(+1.25%)
Sep 10, 2021 17.59 17.55 17.39 17.40 45,202,248 -0.15(-0.88%)
Sep 09, 2021 17.65 17.71 17.55 17.55 46,952,640 -0.12(-0.65%)
Sep 08, 2021 17.58 17.75 17.58 17.67 44,805,160 +0.12(+0.66%)
Sep 07, 2021 17.58 17.64 17.52 17.55 41,206,188 -0.09(-0.51%)
Sep 03, 2021 17.69 17.76 17.49 17.64 42,255,872 -0.05(-0.29%)
Sep 02, 2021 17.40 17.84 17.39 17.69 95,221,664 +0.29(+1.65%)
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.