Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.81 11.49 10.70 11.73 147,653 +0.69(+6.25%)
Nov 29, 2021 11.01 11.56 10.50 11.04 257,121 +0.16(+1.47%)
Nov 26, 2021 11.30 11.39 10.39 10.88 78,167 -0.47(-4.14%)
Nov 24, 2021 12.33 12.40 11.15 11.35 119,482 -1.08(-8.69%)
Nov 23, 2021 12.50 12.75 11.89 12.43 64,102 -0.07(-0.56%)
Nov 22, 2021 11.58 12.69 11.18 12.50 243,284 +0.92(+7.94%)
Nov 19, 2021 13.53 13.81 11.37 11.58 266,728 -2.15(-15.66%)
Nov 18, 2021 13.60 13.67 13.45 13.73 54,654 +0.00(+0.00%)
Nov 17, 2021 13.85 14.28 13.54 13.73 78,937 -0.07(-0.51%)
Nov 16, 2021 14.94 15.10 13.60 13.80 199,634 -1.08(-7.26%)
Nov 15, 2021 14.65 15.25 14.26 14.88 80,227 +0.39(+2.69%)
Nov 12, 2021 14.60 14.70 14.25 14.49 45,230 -0.16(-1.09%)
Nov 11, 2021 14.89 15.31 14.59 14.65 32,868 -0.17(-1.15%)
Nov 10, 2021 15.01 14.82 40,780 -0.33(-2.18%)
Nov 09, 2021 15.59 15.59 14.93 15.15 34,676 -0.51(-3.26%)
Nov 08, 2021 15.35 15.69 15.25 15.66 37,380 +0.55(+3.64%)
Nov 05, 2021 15.54 15.66 14.91 15.11 29,276 -0.33(-2.14%)
Nov 04, 2021 14.72 15.73 14.39 15.44 130,391 +0.79(+5.39%)
Nov 03, 2021 14.56 15.24 14.48 14.65 102,473 +0.14(+0.96%)
Nov 02, 2021 14.77 15.04 14.21 14.51 43,295 -0.32(-2.16%)
Nov 01, 2021 14.73 15.30 15.30 14.83 80,037 +0.07(+0.47%)
Oct 29, 2021 14.68 14.87 14.40 14.76 35,541 +0.13(+0.89%)
Oct 28, 2021 14.55 15.45 14.22 14.63 207,276 +0.06(+0.41%)
Oct 27, 2021 14.40 15.04 14.01 14.57 156,109 +0.12(+0.83%)
Oct 26, 2021 15.11 14.45 256,388 -0.77(-5.06%)
Oct 25, 2021 15.68 18.38 14.80 15.22 1,136,178 -0.44(-2.81%)
Oct 22, 2021 15.62 16.70 15.22 15.66 164,008 -0.21(-1.32%)
Oct 21, 2021 15.85 16.39 15.25 15.87 107,145 +0.01(+0.06%)
Oct 20, 2021 16.20 16.43 15.75 15.86 104,263 -0.45(-2.76%)
Oct 19, 2021 17.13 17.30 15.89 16.31 103,164 -0.74(-4.34%)
Oct 18, 2021 17.07 17.39 16.82 17.05 114,278 -0.29(-1.67%)
Oct 15, 2021 17.62 18.12 17.33 17.34 84,600 +0.04(+0.23%)
Oct 14, 2021 17.27 17.79 17.14 17.30 65,608 +0.14(+0.82%)
Oct 13, 2021 17.06 17.65 16.67 17.16 102,581 +0.10(+0.59%)
Oct 12, 2021 17.00 17.87 16.67 17.06 337,530 -0.17(-0.99%)
Oct 11, 2021 17.17 18.17 17.06 17.23 140,157 +0.27(+1.59%)
Oct 08, 2021 16.25 17.24 16.10 16.96 141,059 +0.64(+3.92%)
Oct 07, 2021 16.97 17.03 15.82 16.32 154,506 -0.58(-3.43%)
Oct 06, 2021 16.98 18.49 16.43 16.90 331,641 -1.01(-5.64%)
Oct 05, 2021 17.49 21.00 17.14 17.91 2,859,109 +0.46(+2.64%)
Oct 04, 2021 16.96 17.63 16.96 17.45 62,583 +0.16(+0.93%)
Oct 01, 2021 17.82 19.23 17.00 17.29 354,153 -0.51(-2.87%)
Sep 30, 2021 16.79 18.29 16.26 17.80 171,819 +0.98(+5.83%)
Sep 29, 2021 17.20 17.50 16.51 16.82 84,862 -0.36(-2.10%)
Sep 28, 2021 17.10 19.31 16.58 17.18 577,834 -0.45(-2.55%)
Sep 27, 2021 14.87 18.98 14.55 17.63 451,236 +2.80(+18.88%)
Sep 24, 2021 14.50 15.00 14.28 14.83 42,172 +0.18(+1.23%)
Sep 23, 2021 14.07 14.93 14.03 14.65 55,370 +0.71(+5.09%)
Sep 22, 2021 13.87 14.55 13.82 13.94 77,559 +0.06(+0.43%)
Sep 21, 2021 13.19 14.10 13.19 13.88 88,291 +0.73(+5.55%)
Sep 20, 2021 14.54 15.25 12.54 13.15 353,690 -2.12(-13.88%)
Sep 17, 2021 14.98 15.50 14.68 15.27 111,741 +0.03(+0.20%)
Sep 16, 2021 14.01 15.50 13.84 15.24 205,250 +0.04(+0.26%)
Sep 15, 2021 14.54 15.64 14.51 15.20 113,204 +0.41(+2.77%)
Sep 14, 2021 15.94 16.17 14.29 14.79 296,814 -1.14(-7.16%)
Sep 13, 2021 16.06 16.30 15.39 15.93 113,299 +0.01(+0.06%)
Sep 10, 2021 16.71 17.00 15.77 15.92 80,484 -0.57(-3.46%)
Sep 09, 2021 16.47 17.12 16.15 16.49 83,548 -0.11(-0.66%)
Sep 08, 2021 16.60 16.94 16.02 16.60 187,133 -0.35(-2.06%)
Sep 07, 2021 16.60 17.63 16.60 16.95 146,504 +0.45(+2.73%)
Sep 03, 2021 18.70 18.83 16.37 16.50 250,803 -2.20(-11.76%)
Sep 02, 2021 19.07 20.39 18.37 18.70 336,639 -0.60(-3.11%)
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.