Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.29 16.56 15.80 15.93 124,199,712 -0.40(-2.44%)
Nov 29, 2021 16.66 16.76 16.18 16.33 83,148,248 -0.07(-0.41%)
Nov 26, 2021 16.32 16.47 16.16 16.40 59,544,316 -0.42(-2.47%)
Nov 24, 2021 16.58 16.89 16.42 16.81 93,138,784 +0.04(+0.25%)
Nov 23, 2021 16.96 17.04 16.58 16.77 109,373,200 -0.23(-1.37%)
Nov 22, 2021 16.10 17.26 16.03 17.00 165,826,992 +0.90(+5.62%)
Nov 19, 2021 16.31 16.33 15.97 16.10 77,826,936 -0.14(-0.87%)
Nov 18, 2021 16.74 16.28 16.07 16.24 133,704,104 -0.24(-1.46%)
Nov 17, 2021 16.31 16.53 16.06 16.48 97,541,448 +0.13(+0.81%)
Nov 16, 2021 16.44 16.57 16.13 16.35 79,900,072 -0.06(-0.35%)
Nov 15, 2021 16.07 16.48 15.81 16.41 102,522,696 +0.30(+1.85%)
Nov 12, 2021 16.01 16.21 15.87 16.11 94,229,680 -0.04(-0.26%)
Nov 11, 2021 16.22 16.39 15.91 16.15 116,472,840 -0.26(-1.56%)
Nov 10, 2021 16.42 16.41 276,752,192 -0.21(-1.29%)
Nov 09, 2021 16.93 16.94 16.03 16.62 198,990,784 -0.02(-0.15%)
Nov 08, 2021 16.03 16.87 15.89 16.64 185,095,856 +0.71(+4.46%)
Nov 05, 2021 16.28 16.29 15.69 15.93 147,972,880 -0.11(-0.67%)
Nov 04, 2021 15.63 16.11 15.46 16.04 190,641,136 +0.65(+4.24%)
Nov 03, 2021 14.80 15.55 14.77 15.39 126,672,216 +0.51(+3.44%)
Nov 02, 2021 14.99 15.03 14.65 14.88 139,222,752 +0.05(+0.33%)
Nov 01, 2021 14.46 14.84 14.10 14.83 151,104,816 +0.72(+5.09%)
Oct 29, 2021 13.93 14.34 13.67 14.11 121,737,728 +0.18(+1.30%)
Oct 28, 2021 13.93 14.52 13.80 13.93 260,982,864 +1.12(+8.70%)
Oct 27, 2021 13.04 13.15 12.80 12.81 115,409,736 -0.36(-2.70%)
Oct 26, 2021 13.29 13.17 78,507,928 -0.05(-0.38%)
Oct 25, 2021 13.55 13.63 13.06 13.22 82,008,560 -0.23(-1.72%)
Oct 22, 2021 13.56 13.66 13.41 13.45 73,418,296 -0.22(-1.63%)
Oct 21, 2021 13.35 13.79 13.32 13.67 117,128,688 +0.42(+3.18%)
Oct 20, 2021 12.75 13.35 12.70 13.25 127,201,856 +0.51(+4.02%)
Oct 19, 2021 12.89 12.96 12.70 12.74 53,997,536 -0.12(-0.90%)
Oct 18, 2021 12.86 12.93 12.79 12.85 58,793,852 -0.12(-0.89%)
Oct 15, 2021 12.84 13.24 12.83 12.97 93,471,752 +0.21(+1.62%)
Oct 14, 2021 12.90 12.90 12.70 12.76 61,508,092 -0.05(-0.39%)
Oct 13, 2021 12.88 12.96 12.61 12.81 76,752,368 -0.11(-0.83%)
Oct 12, 2021 12.48 12.95 12.40 12.92 107,851,208 +0.45(+3.64%)
Oct 11, 2021 12.56 12.69 12.37 12.46 54,793,336 -0.02(-0.20%)
Oct 08, 2021 12.32 12.80 12.27 12.49 120,415,904 +0.19(+1.54%)
Oct 07, 2021 11.85 12.35 11.82 12.30 116,698,616 +0.64(+5.45%)
Oct 06, 2021 11.68 11.85 11.47 11.66 73,757,704 -0.14(-1.19%)
Oct 05, 2021 11.93 11.93 11.66 11.80 67,672,208 -0.05(-0.42%)
Oct 04, 2021 11.79 12.21 11.75 11.85 94,740,696 +0.16(+1.34%)
Oct 01, 2021 11.78 11.87 11.57 11.70 62,806,480 +0.00(+0.00%)
Sep 30, 2021 11.78 11.83 11.64 11.70 95,438,968 -0.12(-0.98%)
Sep 29, 2021 11.94 11.97 11.71 11.81 70,943,296 -0.01(-0.07%)
Sep 28, 2021 12.09 12.17 11.75 11.82 129,431,592 +0.12(+1.06%)
Sep 27, 2021 11.47 11.80 11.47 11.70 80,713,976 +0.31(+2.76%)
Sep 24, 2021 11.28 11.52 11.27 11.38 69,681,896 +0.06(+0.51%)
Sep 23, 2021 11.03 11.35 11.00 11.33 83,244,064 +0.40(+3.63%)
Sep 22, 2021 10.67 11.06 10.66 10.93 91,711,344 +0.38(+3.60%)
Sep 21, 2021 10.65 10.71 10.46 10.55 73,107,504 -0.04(-0.39%)
Sep 20, 2021 10.80 10.90 10.43 10.59 152,544,064 -0.60(-5.39%)
Sep 17, 2021 11.08 11.32 11.06 11.19 92,413,432 +0.12(+1.12%)
Sep 16, 2021 10.89 11.18 10.82 11.07 92,401,024 +0.15(+1.36%)
Sep 15, 2021 10.65 10.95 10.58 10.92 72,918,176 +0.30(+2.80%)
Sep 14, 2021 10.68 10.79 10.57 10.62 57,562,976 -0.11(-1.00%)
Sep 13, 2021 10.54 10.73 10.42 10.73 75,295,344 +0.26(+2.45%)
Sep 10, 2021 10.61 10.68 10.46 10.47 59,099,216 -0.07(-0.63%)
Sep 09, 2021 10.70 10.70 10.51 10.54 83,126,184 -0.22(-2.07%)
Sep 08, 2021 10.71 10.92 10.66 10.76 70,035,704 +0.07(+0.62%)
Sep 07, 2021 10.60 10.77 10.58 10.70 77,350,728 +0.05(+0.47%)
Sep 03, 2021 10.73 10.78 10.63 10.65 50,538,012 -0.10(-0.92%)
Sep 02, 2021 10.81 10.91 10.71 10.75 59,538,624 -0.08(-0.76%)
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.