Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.80 20.95 19.10 19.50 10,966,332 -1.25(-6.04%)
Nov 29, 2021 20.90 21.11 20.11 20.76 11,860,763 +0.11(+0.54%)
Nov 26, 2021 20.11 20.85 19.26 20.65 13,863,298 -0.23(-1.10%)
Nov 24, 2021 22.16 23.25 20.59 20.88 50,309,988 -8.54(-29.03%)
Nov 23, 2021 29.32 29.83 28.37 29.42 10,568,562 -0.36(-1.21%)
Nov 22, 2021 30.37 30.91 29.30 29.78 5,056,264 -0.39(-1.28%)
Nov 19, 2021 31.67 31.92 30.02 30.16 4,715,928 -2.07(-6.43%)
Nov 18, 2021 32.79 32.51 32.18 32.24 10,635,143 +1.66(+5.42%)
Nov 17, 2021 31.00 31.26 29.96 30.58 4,205,841 -0.28(-0.90%)
Nov 16, 2021 30.70 30.97 30.06 30.85 3,574,445 +0.25(+0.81%)
Nov 15, 2021 31.05 31.53 30.56 30.61 2,771,211 -0.34(-1.10%)
Nov 12, 2021 31.69 31.96 30.70 30.95 4,793,500 -0.73(-2.30%)
Nov 11, 2021 31.59 32.52 31.42 31.67 6,293,190 +0.61(+1.96%)
Nov 10, 2021 31.54 31.07 3,396,646 -0.65(-2.06%)
Nov 09, 2021 30.84 31.80 30.71 31.72 3,983,162 +1.03(+3.36%)
Nov 08, 2021 30.23 30.79 30.03 30.69 2,759,641 +0.50(+1.65%)
Nov 05, 2021 30.17 30.85 29.50 30.19 3,667,874 +0.68(+2.31%)
Nov 04, 2021 29.67 29.97 28.91 29.51 3,284,211 -0.10(-0.34%)
Nov 03, 2021 28.42 30.20 28.39 29.61 7,412,448 +1.32(+4.66%)
Nov 02, 2021 27.57 28.47 27.15 28.29 5,887,419 +0.90(+3.30%)
Nov 01, 2021 26.73 27.66 27.02 27.39 4,284,645 +0.92(+3.48%)
Oct 29, 2021 26.05 26.93 25.89 26.47 4,813,179 +0.20(+0.77%)
Oct 28, 2021 26.40 26.93 26.24 26.27 2,534,651 +0.01(+0.04%)
Oct 27, 2021 26.59 26.71 26.05 26.26 3,077,614 -0.25(-0.94%)
Oct 26, 2021 27.24 26.51 3,797,897 -0.66(-2.44%)
Oct 25, 2021 27.22 27.45 26.86 27.17 2,273,349 +0.06(+0.24%)
Oct 22, 2021 26.90 27.30 26.61 27.10 3,744,420 +0.13(+0.48%)
Oct 21, 2021 26.63 27.19 26.45 26.98 3,039,854 +0.48(+1.81%)
Oct 20, 2021 26.17 26.99 26.00 26.50 2,667,868 +0.15(+0.56%)
Oct 19, 2021 27.47 27.53 26.24 26.35 4,847,557 -0.94(-3.44%)
Oct 18, 2021 25.71 27.44 25.68 27.29 6,774,597 +1.42(+5.48%)
Oct 15, 2021 25.65 26.22 25.52 25.87 3,327,040 +0.68(+2.71%)
Oct 14, 2021 25.35 25.60 25.09 25.19 2,947,649 +0.15(+0.59%)
Oct 13, 2021 24.80 25.15 24.39 25.04 3,655,918 +0.42(+1.72%)
Oct 12, 2021 24.27 24.80 23.91 24.62 4,576,967 +0.49(+2.02%)
Oct 11, 2021 24.78 25.03 24.12 24.13 3,483,212 -0.48(-1.95%)
Oct 08, 2021 24.76 25.09 24.44 24.61 2,374,072 -0.12(-0.48%)
Oct 07, 2021 24.51 25.10 24.38 24.73 4,110,790 +0.53(+2.21%)
Oct 06, 2021 24.23 24.90 23.88 24.19 5,329,032 -0.49(-1.98%)
Oct 05, 2021 24.78 25.20 24.39 24.68 3,578,036 -0.04(-0.15%)
Oct 04, 2021 24.62 25.28 24.36 24.72 3,942,817 -0.04(-0.15%)
Oct 01, 2021 24.49 25.00 23.98 24.76 6,081,518 +0.39(+1.59%)
Sep 30, 2021 25.70 25.72 24.01 24.37 10,277,990 -2.40(-8.98%)
Sep 29, 2021 27.37 27.76 26.71 26.77 3,336,704 -0.37(-1.36%)
Sep 28, 2021 27.39 27.86 26.89 27.14 3,054,981 -0.33(-1.21%)
Sep 27, 2021 27.31 28.12 27.24 27.47 3,318,825 +0.38(+1.39%)
Sep 24, 2021 26.84 27.44 26.56 27.10 3,207,362 -0.05(-0.17%)
Sep 23, 2021 26.58 27.64 26.52 27.14 5,723,718 +0.89(+3.40%)
Sep 22, 2021 25.80 26.56 25.67 26.25 2,826,869 +0.72(+2.81%)
Sep 21, 2021 25.81 26.03 25.24 25.53 2,639,455 -0.06(-0.25%)
Sep 20, 2021 25.15 25.60 24.94 25.59 3,878,807 -0.31(-1.21%)
Sep 17, 2021 25.90 26.12 25.25 25.91 5,593,118 +0.18(+0.68%)
Sep 16, 2021 25.05 26.19 25.00 25.73 5,401,825 +0.86(+3.44%)
Sep 15, 2021 24.56 25.03 24.30 24.88 3,850,651 +0.38(+1.54%)
Sep 14, 2021 24.82 25.14 24.28 24.50 4,499,448 -0.40(-1.59%)
Sep 13, 2021 24.41 25.07 24.06 24.89 4,461,970 +0.46(+1.89%)
Sep 10, 2021 25.13 25.34 24.35 24.43 4,462,295 -0.57(-2.28%)
Sep 09, 2021 24.93 25.51 24.58 25.00 5,750,356 -0.04(-0.15%)
Sep 08, 2021 25.80 25.90 24.84 25.04 8,056,104 -0.69(-2.69%)
Sep 07, 2021 25.10 25.85 25.03 25.73 5,730,953 +0.78(+3.14%)
Sep 03, 2021 26.16 26.21 24.86 24.95 7,342,986 -1.21(-4.61%)
Sep 02, 2021 25.83 26.27 25.62 26.16 5,010,650 -0.02(-0.07%)
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.