Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.16 33.34 31.86 32.67 621,092,032 -0.70(-2.10%)
Nov 29, 2021 32.36 33.40 32.36 33.37 457,180,800 +1.54(+4.85%)
Nov 26, 2021 32.59 32.70 31.34 31.83 283,139,712 -0.84(-2.57%)
Nov 24, 2021 31.45 32.85 30.92 32.67 435,266,784 +7.21(+28.35%)
Nov 23, 2021 31.53 32.35 19.74 25.45 531,671,232 -8.05(-24.03%)
Nov 22, 2021 33.51 34.64 31.89 33.50 753,149,888 +0.74(+2.25%)
Nov 19, 2021 32.24 33.08 31.90 32.76 533,994,912 +1.10(+3.47%)
Nov 18, 2021 32.36 32.75 31.60 31.67 780,873,088 +2.41(+8.25%)
Nov 17, 2021 30.41 30.48 28.79 29.25 424,130,848 -0.94(-3.12%)
Nov 16, 2021 29.75 30.38 29.70 30.20 262,949,952 +0.18(+0.59%)
Nov 15, 2021 30.54 30.63 29.24 30.02 384,094,496 -0.36(-1.20%)
Nov 12, 2021 30.00 30.67 29.62 30.38 413,153,568 +0.00(+0.00%)
Nov 11, 2021 30.46 30.58 29.77 30.38 330,631,168 +0.19(+0.63%)
Nov 10, 2021 29.35 30.19 634,895,552 -0.46(-1.49%)
Nov 09, 2021 32.27 32.30 29.96 30.65 645,387,328 -0.15(-0.48%)
Nov 08, 2021 30.14 31.09 29.90 30.80 502,121,632 +1.05(+3.54%)
Nov 05, 2021 30.18 31.39 29.40 29.74 851,464,704 -0.95(-3.09%)
Nov 04, 2021 27.22 31.36 27.11 30.69 1,153,303,296 +4.10(+15.42%)
Nov 03, 2021 26.66 26.78 26.23 26.59 239,673,600 +0.20(+0.75%)
Nov 02, 2021 25.82 26.67 25.79 26.39 293,995,008 +0.57(+2.22%)
Nov 01, 2021 25.64 25.89 25.51 25.82 265,677,776 +0.26(+1.02%)
Oct 29, 2021 25.00 25.70 24.99 25.56 292,593,888 +0.63(+2.51%)
Oct 28, 2021 24.87 24.94 24.93 234,031,872 +0.49(+2.00%)
Oct 27, 2021 24.47 25.08 24.28 24.45 245,847,856 -0.27(-1.08%)
Oct 26, 2021 23.98 24.71 485,792,320 +1.55(+6.70%)
Oct 25, 2021 22.97 23.35 23.16 230,051,024 +0.44(+1.94%)
Oct 22, 2021 22.82 22.56 22.72 249,444,800 +0.03(+0.15%)
Oct 21, 2021 22.09 22.71 22.08 22.69 187,466,800 +0.58(+2.64%)
Oct 20, 2021 22.30 22.43 21.98 22.10 146,248,144 -0.18(-0.82%)
Oct 19, 2021 22.27 22.37 22.03 22.28 161,430,400 +0.07(+0.31%)
Oct 18, 2021 21.74 22.29 21.64 22.22 189,387,248 +0.36(+1.65%)
Oct 15, 2021 21.80 21.93 21.66 21.86 227,054,064 +0.12(+0.53%)
Oct 14, 2021 21.28 21.75 21.12 21.74 243,405,664 +0.81(+3.85%)
Oct 13, 2021 20.91 20.98 20.71 20.93 181,546,912 +0.27(+1.30%)
Oct 12, 2021 20.82 21.05 20.52 20.67 162,007,440 -0.02(-0.12%)
Oct 11, 2021 20.57 21.05 20.51 20.69 163,249,776 -0.14(-0.65%)
Oct 08, 2021 21.10 21.20 20.77 20.83 151,295,632 -0.24(-1.16%)
Oct 07, 2021 21.09 21.32 20.97 21.07 256,572,048 +0.37(+1.81%)
Oct 06, 2021 20.12 20.71 20.10 20.70 297,044,896 +0.25(+1.22%)
Oct 05, 2021 19.95 20.64 19.85 20.45 279,195,264 +0.72(+3.64%)
Oct 04, 2021 20.50 20.54 19.55 19.73 345,229,728 -1.01(-4.87%)
Oct 01, 2021 20.75 20.85 20.20 20.74 241,036,896 +0.03(+0.13%)
Sep 30, 2021 20.76 21.06 20.68 20.71 221,009,200 +0.20(+0.97%)
Sep 29, 2021 20.93 21.01 20.46 20.51 218,187,760 -0.18(-0.88%)
Sep 28, 2021 21.21 21.41 20.65 20.69 342,759,584 -0.96(-4.42%)
Sep 27, 2021 21.70 21.79 21.32 21.65 245,124,272 -0.42(-1.92%)
Sep 24, 2021 22.06 22.14 21.86 22.08 217,709,536 -0.40(-1.78%)
Sep 23, 2021 22.13 22.53 21.88 22.48 248,457,024 +0.54(+2.47%)
Sep 22, 2021 21.36 21.95 21.19 21.94 268,547,808 +0.69(+3.27%)
Sep 21, 2021 21.41 21.42 20.95 21.24 204,636,752 +0.13(+0.63%)
Sep 20, 2021 21.14 21.43 20.66 21.11 349,013,440 -0.79(-3.59%)
Sep 17, 2021 22.29 22.32 21.82 21.89 294,573,632 -0.34(-1.54%)
Sep 16, 2021 22.18 22.27 21.92 22.24 156,020,512 -0.10(-0.44%)
Sep 15, 2021 22.30 22.36 21.96 22.34 166,537,840 +0.09(+0.40%)
Sep 14, 2021 22.27 22.40 22.08 22.25 199,753,616 +0.10(+0.45%)
Sep 13, 2021 22.68 22.96 21.85 22.15 297,473,920 -0.33(-1.45%)
Sep 10, 2021 22.34 22.62 22.26 22.47 248,590,864 +0.30(+1.36%)
Sep 09, 2021 22.31 22.53 22.13 22.17 196,837,104 -0.16(-0.72%)
Sep 08, 2021 22.51 22.60 21.97 22.33 254,307,184 -0.32(-1.41%)
Sep 07, 2021 22.83 22.89 22.52 22.65 197,845,088 -0.18(-0.81%)
Sep 03, 2021 22.32 22.98 22.19 22.84 280,899,456 +0.45(+2.00%)
Sep 02, 2021 22.51 22.59 22.29 22.39 188,003,120 -0.05(-0.20%)
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.