Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.95 14.97 14.26 14.44 220,233,056 -0.67(-4.44%)
Nov 29, 2021 15.34 15.34 15.08 15.11 82,909,192 -0.21(-1.36%)
Nov 26, 2021 15.21 15.38 15.18 15.32 46,402,724 -0.16(-1.02%)
Nov 24, 2021 15.60 15.63 15.45 15.47 53,265,872 -0.18(-1.17%)
Nov 23, 2021 15.61 15.80 15.61 15.66 70,410,456 +0.04(+0.24%)
Nov 22, 2021 15.24 15.72 15.22 15.62 85,263,352 +0.36(+2.36%)
Nov 19, 2021 15.38 15.39 15.15 15.26 79,809,256 -0.16(-1.07%)
Nov 18, 2021 15.58 15.45 15.42 15.42 59,362,972 -0.17(-1.10%)
Nov 17, 2021 15.58 15.63 15.53 15.59 51,026,088 +0.00(+0.00%)
Nov 16, 2021 15.68 15.74 15.58 15.59 55,818,884 -0.09(-0.56%)
Nov 15, 2021 15.79 15.84 15.64 15.68 63,611,300 -0.09(-0.56%)
Nov 12, 2021 15.78 15.86 15.75 15.77 43,256,656 +0.01(+0.08%)
Nov 11, 2021 15.80 15.87 15.73 15.76 48,010,804 -0.02(-0.12%)
Nov 10, 2021 15.61 15.78 74,361,416 +0.15(+0.97%)
Nov 09, 2021 15.70 15.71 15.54 15.63 71,691,392 -0.11(-0.68%)
Nov 08, 2021 15.85 15.89 15.64 15.73 72,995,400 -0.14(-0.88%)
Nov 05, 2021 15.71 16.01 15.70 15.87 70,308,472 +0.19(+1.21%)
Nov 04, 2021 15.89 15.97 15.52 15.68 99,712,224 -0.24(-1.51%)
Nov 03, 2021 15.89 16.02 15.88 15.92 57,476,056 -0.03(-0.20%)
Nov 02, 2021 16.06 16.11 15.89 15.95 54,688,808 -0.09(-0.55%)
Nov 01, 2021 16.10 16.11 16.10 16.04 63,672,464 +0.07(+0.44%)
Oct 29, 2021 16.04 16.14 15.90 15.97 85,725,864 -0.18(-1.14%)
Oct 28, 2021 15.89 16.21 15.87 16.16 83,980,144 +0.31(+1.96%)
Oct 27, 2021 16.06 16.11 15.83 15.85 63,215,788 -0.20(-1.22%)
Oct 26, 2021 16.21 16.03 16.04 57,542,192 -0.17(-1.05%)
Oct 25, 2021 16.08 16.23 16.01 16.21 78,441,544 +0.09(+0.59%)
Oct 22, 2021 16.29 16.32 16.10 16.12 58,717,108 -0.17(-1.05%)
Oct 21, 2021 16.52 16.63 16.19 16.29 88,221,600 -0.09(-0.58%)
Oct 20, 2021 16.20 16.50 16.16 16.38 76,357,200 +0.20(+1.25%)
Oct 19, 2021 16.10 16.19 15.98 16.18 55,296,384 +0.16(+1.03%)
Oct 18, 2021 16.16 16.22 15.99 16.02 71,416,680 -0.23(-1.44%)
Oct 15, 2021 16.25 16.40 16.22 16.25 75,318,520 +0.05(+0.31%)
Oct 14, 2021 16.04 16.32 16.00 16.20 89,600,632 +0.20(+1.26%)
Oct 13, 2021 15.99 16.10 15.82 16.00 96,169,568 -0.08(-0.51%)
Oct 12, 2021 16.45 16.46 16.04 16.08 121,211,400 -0.38(-2.30%)
Oct 11, 2021 16.88 16.93 16.46 16.46 102,037,176 -0.47(-2.76%)
Oct 08, 2021 17.11 17.15 16.92 16.93 61,672,144 -0.20(-1.18%)
Oct 07, 2021 17.07 17.22 17.06 17.13 78,113,336 +0.19(+1.12%)
Oct 06, 2021 16.91 16.96 16.73 16.94 89,965,192 -0.02(-0.15%)
Oct 05, 2021 16.94 17.05 16.85 16.97 51,877,572 +0.06(+0.37%)
Oct 04, 2021 16.90 17.03 16.80 16.90 70,483,216 +0.06(+0.33%)
Oct 01, 2021 16.84 17.00 16.76 16.85 50,844,380 +0.09(+0.56%)
Sep 30, 2021 17.05 17.07 16.76 16.76 71,561,872 -0.24(-1.42%)
Sep 29, 2021 16.92 17.10 16.85 17.00 50,645,392 +0.10(+0.59%)
Sep 28, 2021 17.02 17.21 16.87 16.90 53,073,932 -0.10(-0.58%)
Sep 27, 2021 16.85 17.15 16.85 17.00 51,828,656 +0.17(+0.99%)
Sep 24, 2021 16.84 16.98 16.81 16.83 39,456,424 -0.04(-0.22%)
Sep 23, 2021 16.79 16.93 16.76 16.87 54,845,168 +0.11(+0.67%)
Sep 22, 2021 16.76 16.88 16.74 16.76 51,020,060 +0.03(+0.19%)
Sep 21, 2021 16.94 17.02 16.72 16.72 57,387,048 -0.16(-0.92%)
Sep 20, 2021 16.95 16.98 16.71 16.88 78,678,200 -0.20(-1.16%)
Sep 17, 2021 17.01 17.33 17.01 17.08 109,585,904 -0.04(-0.25%)
Sep 16, 2021 17.10 17.21 17.02 17.12 46,314,440 +0.02(+0.11%)
Sep 15, 2021 16.97 17.15 16.94 17.10 54,222,352 +0.15(+0.88%)
Sep 14, 2021 17.09 17.13 16.90 16.95 46,320,868 -0.12(-0.69%)
Sep 13, 2021 16.96 17.21 16.96 17.07 62,296,768 +0.21(+1.25%)
Sep 10, 2021 17.05 17.01 16.85 16.86 46,642,900 -0.15(-0.88%)
Sep 09, 2021 17.10 17.16 17.00 17.01 48,449,076 -0.11(-0.65%)
Sep 08, 2021 17.03 17.21 17.03 17.12 46,233,152 +0.11(+0.66%)
Sep 07, 2021 17.04 17.09 16.98 17.01 42,519,480 -0.09(-0.51%)
Sep 03, 2021 17.15 17.21 16.95 17.10 43,602,620 -0.05(-0.29%)
Sep 02, 2021 16.86 17.29 16.85 17.15 98,256,496 +0.28(+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.