Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.90 28.99 27.30 28.26 999,680 +0.35(+1.25%)
Nov 29, 2021 29.78 29.79 27.75 27.91 1,808,858 -1.34(-4.57%)
Nov 26, 2021 29.96 30.40 28.70 29.25 643,788 -1.04(-3.43%)
Nov 24, 2021 29.80 30.42 29.20 30.29 552,006 +0.26(+0.87%)
Nov 23, 2021 30.26 30.62 29.50 30.03 897,231 -0.49(-1.61%)
Nov 22, 2021 31.89 31.89 29.76 30.52 1,172,129 -0.90(-2.87%)
Nov 19, 2021 32.15 32.60 31.28 31.42 590,932 -1.04(-3.20%)
Nov 18, 2021 33.27 32.67 32.27 32.46 909,180 -0.51(-1.54%)
Nov 17, 2021 33.42 33.46 32.45 32.97 796,242 -0.60(-1.79%)
Nov 16, 2021 33.58 34.08 32.85 33.57 735,623 -0.30(-0.89%)
Nov 15, 2021 33.24 34.18 32.76 33.87 1,041,078 +1.16(+3.55%)
Nov 12, 2021 32.24 32.77 31.41 32.71 1,031,379 +0.77(+2.41%)
Nov 11, 2021 32.70 32.93 31.33 31.94 1,207,426 -0.65(-1.99%)
Nov 10, 2021 33.33 32.48 32.59 1,072,149 -0.87(-2.60%)
Nov 09, 2021 35.79 35.95 32.95 33.46 1,570,291 -1.94(-5.48%)
Nov 08, 2021 35.07 35.88 34.52 35.40 1,694,178 +0.05(+0.14%)
Nov 05, 2021 34.45 37.77 34.17 35.35 3,046,531 -4.02(-10.21%)
Nov 04, 2021 35.35 40.69 35.34 39.37 2,284,444 -0.89(-2.21%)
Nov 03, 2021 38.57 40.41 38.57 40.26 1,177,460 +1.16(+2.97%)
Nov 02, 2021 38.13 39.22 38.12 39.10 1,053,949 +0.16(+0.41%)
Nov 01, 2021 36.62 39.13 37.24 38.94 1,608,661 +2.42(+6.63%)
Oct 29, 2021 36.12 38.00 35.61 36.52 1,808,341 +0.19(+0.52%)
Oct 28, 2021 32.75 36.48 36.33 1,994,857 +3.55(+10.83%)
Oct 27, 2021 30.27 32.88 30.10 32.78 1,233,991 +2.78(+9.27%)
Oct 26, 2021 30.95 29.89 30.00 1,180,358 -0.86(-2.79%)
Oct 25, 2021 31.48 32.09 30.74 30.86 979,378 -0.71(-2.25%)
Oct 22, 2021 31.38 31.65 30.52 31.57 1,045,058 +0.21(+0.67%)
Oct 21, 2021 29.91 31.51 29.79 31.36 996,787 +1.57(+5.27%)
Oct 20, 2021 29.71 30.43 29.67 29.79 809,959 -0.52(-1.72%)
Oct 19, 2021 30.70 31.53 30.23 30.31 627,025 -0.40(-1.30%)
Oct 18, 2021 30.43 31.49 30.35 30.71 1,029,419 +0.19(+0.62%)
Oct 15, 2021 32.23 32.23 30.50 30.52 819,877 -1.41(-4.42%)
Oct 14, 2021 32.28 32.88 31.76 31.93 671,211 -0.07(-0.22%)
Oct 13, 2021 31.39 32.48 31.39 32.00 1,017,214 +0.63(+2.01%)
Oct 12, 2021 30.12 31.72 30.12 31.37 872,572 +1.07(+3.53%)
Oct 11, 2021 29.62 30.89 29.16 30.30 889,309 +0.70(+2.36%)
Oct 08, 2021 27.76 29.67 27.42 29.60 1,429,100 +1.82(+6.55%)
Oct 07, 2021 26.71 28.35 26.28 27.78 1,796,471 +2.37(+9.33%)
Oct 06, 2021 25.76 26.21 25.26 25.41 1,386,685 -0.40(-1.55%)
Oct 05, 2021 26.09 26.64 25.28 25.81 1,221,243 -0.31(-1.19%)
Oct 04, 2021 26.04 26.48 25.35 26.12 1,049,333 -0.13(-0.50%)
Oct 01, 2021 25.36 26.42 25.11 26.25 857,709 +0.77(+3.02%)
Sep 30, 2021 26.03 26.03 25.21 25.48 720,257 -0.32(-1.24%)
Sep 29, 2021 26.49 27.05 25.60 25.80 746,328 -0.75(-2.82%)
Sep 28, 2021 26.18 27.39 26.10 26.55 1,116,115 +0.33(+1.26%)
Sep 27, 2021 25.63 26.34 25.35 26.22 3,913,801 +0.65(+2.54%)
Sep 24, 2021 26.39 26.75 25.51 25.57 937,678 -0.95(-3.58%)
Sep 23, 2021 26.30 26.77 25.99 26.52 1,539,497 +0.38(+1.45%)
Sep 22, 2021 26.90 26.90 26.10 26.14 926,635 -0.86(-3.19%)
Sep 21, 2021 27.27 28.23 26.93 27.00 793,621 -0.10(-0.37%)
Sep 20, 2021 27.31 27.89 26.56 27.10 1,173,545 -0.93(-3.32%)
Sep 17, 2021 26.51 28.22 26.01 28.03 2,417,827 +1.68(+6.38%)
Sep 16, 2021 26.00 26.39 25.77 26.35 884,748 +0.38(+1.46%)
Sep 15, 2021 26.16 27.17 25.93 25.97 1,003,709 -0.32(-1.22%)
Sep 14, 2021 27.48 27.99 26.21 26.29 1,084,516 -1.01(-3.70%)
Sep 13, 2021 28.01 28.14 27.01 27.30 1,797,520 -0.81(-2.88%)
Sep 10, 2021 30.34 30.34 28.09 28.11 841,118 -2.01(-6.67%)
Sep 09, 2021 29.94 30.82 29.70 30.12 1,386,696 +0.12(+0.40%)
Sep 08, 2021 29.60 30.38 29.52 30.00 1,129,050 +0.21(+0.70%)
Sep 07, 2021 30.52 30.98 29.31 29.79 769,626 -0.38(-1.26%)
Sep 03, 2021 29.74 31.06 29.74 30.17 700,944 -0.37(-1.21%)
Sep 02, 2021 29.90 30.80 29.34 30.54 682,444 +0.69(+2.31%)
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.