Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.59 29.71 27.73 28.50 20,094,515 -1.25(-4.20%)
Nov 29, 2021 31.06 31.23 29.03 29.75 18,057,841 -0.73(-2.40%)
Nov 26, 2021 30.42 30.78 29.61 30.48 14,804,270 -1.66(-5.16%)
Nov 24, 2021 32.59 32.70 31.08 32.14 18,383,584 -1.49(-4.43%)
Nov 23, 2021 33.50 33.78 32.67 33.63 11,813,477 -0.14(-0.41%)
Nov 22, 2021 35.10 35.85 33.31 33.77 21,731,071 -0.94(-2.71%)
Nov 19, 2021 37.16 37.71 34.60 34.71 28,138,174 -2.66(-7.12%)
Nov 18, 2021 34.97 37.54 33.42 37.37 90,619,485 +6.53(+21.17%)
Nov 17, 2021 31.72 32.09 30.41 30.84 17,605,989 -1.45(-4.49%)
Nov 16, 2021 31.13 32.46 30.72 32.29 18,354,708 +1.24(+3.99%)
Nov 15, 2021 31.00 31.46 30.41 31.05 11,443,063 +0.59(+1.94%)
Nov 12, 2021 30.79 31.05 30.11 30.46 12,680,249 -0.43(-1.39%)
Nov 11, 2021 30.11 31.46 30.06 30.89 11,782,434 +1.07(+3.59%)
Nov 10, 2021 30.42 29.82 8,590,858 -0.79(-2.58%)
Nov 09, 2021 31.15 31.56 30.26 30.61 10,230,021 -0.61(-1.95%)
Nov 08, 2021 31.64 31.96 30.97 31.22 10,310,953 -0.12(-0.38%)
Nov 05, 2021 31.27 31.88 30.69 31.34 10,048,487 +0.60(+1.95%)
Nov 04, 2021 31.08 31.74 30.39 30.74 17,083,238 +0.18(+0.59%)
Nov 03, 2021 29.00 31.75 28.80 30.56 33,045,975 +1.93(+6.74%)
Nov 02, 2021 28.03 28.73 27.47 28.63 12,527,064 +0.21(+0.74%)
Nov 01, 2021 26.88 28.53 27.48 28.42 17,670,436 +1.95(+7.37%)
Oct 29, 2021 26.09 26.61 25.85 26.47 9,678,047 +0.18(+0.68%)
Oct 28, 2021 25.73 26.43 25.73 26.29 8,380,821 +0.72(+2.82%)
Oct 27, 2021 26.37 26.40 25.49 25.57 13,006,531 -0.72(-2.74%)
Oct 26, 2021 27.05 26.29 10,760,790 -0.54(-2.01%)
Oct 25, 2021 26.72 27.48 26.72 26.83 10,565,207 +0.24(+0.90%)
Oct 22, 2021 26.39 26.74 26.03 26.59 11,673,357 +0.32(+1.22%)
Oct 21, 2021 26.65 27.24 25.98 26.27 12,522,179 -0.08(-0.30%)
Oct 20, 2021 26.51 27.23 26.20 26.35 16,936,311 -0.17(-0.64%)
Oct 19, 2021 27.78 27.82 26.40 26.52 31,721,864 -1.73(-6.12%)
Oct 18, 2021 24.12 28.41 24.08 28.25 49,176,950 +4.21(+17.51%)
Oct 15, 2021 23.48 24.30 23.32 24.04 17,025,685 +0.93(+4.02%)
Oct 14, 2021 22.67 23.59 22.45 23.11 18,523,450 +0.64(+2.85%)
Oct 13, 2021 22.85 22.89 22.21 22.47 12,459,371 -0.31(-1.36%)
Oct 12, 2021 22.33 22.78 22.04 22.78 11,523,511 +0.57(+2.57%)
Oct 11, 2021 22.80 23.18 22.12 22.21 11,816,426 -0.56(-2.46%)
Oct 08, 2021 22.54 22.82 22.35 22.77 10,604,717 +0.24(+1.07%)
Oct 07, 2021 22.83 23.15 22.34 22.53 12,473,407 -0.03(-0.13%)
Oct 06, 2021 22.06 23.17 21.27 22.56 27,037,844 +0.26(+1.17%)
Oct 05, 2021 22.99 23.06 22.11 22.30 12,569,893 -0.59(-2.58%)
Oct 04, 2021 22.83 23.38 22.76 22.89 11,499,954 +0.00(+0.00%)
Oct 01, 2021 22.65 23.14 22.21 22.89 15,243,325 +0.29(+1.28%)
Sep 30, 2021 24.00 24.00 22.33 22.60 29,578,055 -2.10(-8.50%)
Sep 29, 2021 25.20 25.46 24.67 24.70 12,300,184 -0.41(-1.63%)
Sep 28, 2021 24.86 25.46 24.57 25.11 20,167,806 +0.79(+3.25%)
Sep 27, 2021 23.91 25.16 23.90 24.32 20,471,573 +0.62(+2.62%)
Sep 24, 2021 23.09 24.07 22.84 23.70 15,180,821 +0.53(+2.29%)
Sep 23, 2021 22.86 23.72 22.79 23.17 15,587,385 +0.54(+2.39%)
Sep 22, 2021 21.79 22.96 21.75 22.63 13,365,422 +1.03(+4.77%)
Sep 21, 2021 21.60 22.00 21.34 21.60 11,855,897 +0.03(+0.14%)
Sep 20, 2021 21.25 21.98 21.05 21.57 16,383,149 -0.36(-1.64%)
Sep 17, 2021 22.00 22.32 21.67 21.93 15,888,818 -0.19(-0.86%)
Sep 16, 2021 21.29 22.48 21.29 22.12 17,607,290 +0.81(+3.80%)
Sep 15, 2021 20.79 21.37 20.71 21.31 10,558,875 +0.39(+1.86%)
Sep 14, 2021 20.95 21.15 20.38 20.92 12,743,086 -0.17(-0.81%)
Sep 13, 2021 20.81 21.36 20.47 21.09 12,631,859 +0.45(+2.18%)
Sep 10, 2021 21.87 22.01 20.61 20.64 18,482,587 -1.00(-4.62%)
Sep 09, 2021 21.33 21.88 21.01 21.64 20,682,790 +0.41(+1.93%)
Sep 08, 2021 21.80 21.90 21.04 21.23 12,394,193 -0.70(-3.19%)
Sep 07, 2021 21.95 22.29 21.66 21.93 13,598,399 +0.21(+0.97%)
Sep 03, 2021 22.51 22.73 21.60 21.72 14,266,585 -0.93(-4.11%)
Sep 02, 2021 22.46 23.06 22.41 22.65 13,614,530 +0.11(+0.49%)
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.