Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.00 30.00 27.00 27.76 39,951 -2.47(-8.16%)
Nov 29, 2021 30.00 36.75 28.57 30.23 172,096 +0.95(+3.23%)
Nov 26, 2021 27.52 31.50 27.52 29.28 18,055 +0.62(+2.17%)
Nov 24, 2021 27.75 29.25 27.60 28.66 6,485 +0.31(+1.08%)
Nov 23, 2021 27.75 29.18 26.62 28.35 16,812 +1.73(+6.48%)
Nov 22, 2021 29.25 29.60 26.18 26.62 19,287 -2.48(-8.51%)
Nov 19, 2021 29.99 29.99 28.50 29.10 17,099 -0.99(-3.29%)
Nov 18, 2021 29.97 33.75 29.48 30.09 45,038 +0.61(+2.06%)
Nov 17, 2021 29.32 30.96 28.88 29.48 12,793 -0.97(-3.18%)
Nov 16, 2021 32.25 32.25 28.81 30.45 28,888 -1.78(-5.52%)
Nov 15, 2021 31.66 32.30 31.50 32.23 8,832 +0.17(+0.54%)
Nov 12, 2021 30.82 32.59 30.75 32.05 11,174 +0.39(+1.23%)
Nov 11, 2021 32.27 32.59 31.57 31.66 9,436 -0.92(-2.83%)
Nov 10, 2021 33.30 31.65 32.59 16,480 -0.79(-2.36%)
Nov 09, 2021 33.86 34.42 33.15 33.38 8,026 -0.91(-2.65%)
Nov 08, 2021 33.98 34.49 33.86 34.28 7,643 +0.46(+1.35%)
Nov 05, 2021 35.52 35.52 33.75 33.83 10,656 -1.68(-4.73%)
Nov 04, 2021 35.25 35.51 34.50 35.51 5,343 +0.41(+1.18%)
Nov 03, 2021 35.25 35.62 34.58 35.09 6,868 -0.14(-0.40%)
Nov 02, 2021 34.88 35.66 34.50 35.23 6,746 +0.19(+0.53%)
Nov 01, 2021 34.50 35.63 34.14 35.05 12,731 +1.01(+2.95%)
Oct 29, 2021 33.75 34.50 32.88 34.04 10,696 -0.27(-0.79%)
Oct 28, 2021 34.50 34.50 33.81 34.31 9,138 +0.26(+0.77%)
Oct 27, 2021 35.10 35.25 33.86 34.05 14,865 -0.06(-0.18%)
Oct 26, 2021 33.00 34.11 17,153 +0.92(+2.78%)
Oct 25, 2021 33.83 33.83 32.48 33.19 16,726 -0.26(-0.78%)
Oct 22, 2021 35.48 35.50 33.03 33.45 13,824 -1.96(-5.53%)
Oct 21, 2021 36.00 37.04 35.40 35.41 8,611 -0.75(-2.07%)
Oct 20, 2021 35.74 37.12 35.26 36.16 8,011 +0.70(+1.99%)
Oct 19, 2021 36.00 37.86 35.33 35.45 20,990 -0.16(-0.46%)
Oct 18, 2021 35.05 35.99 34.88 35.62 5,499 -0.25(-0.69%)
Oct 15, 2021 37.43 37.43 35.68 35.87 7,759 -0.59(-1.63%)
Oct 14, 2021 37.50 37.50 35.56 36.46 4,926 +0.05(+0.14%)
Oct 13, 2021 35.25 37.12 34.88 36.41 5,432 +0.64(+1.78%)
Oct 12, 2021 35.25 35.97 34.88 35.77 7,276 +0.98(+2.82%)
Oct 11, 2021 35.25 36.02 33.75 34.78 12,156 -1.19(-3.31%)
Oct 08, 2021 36.32 37.35 34.50 35.98 11,442 +0.32(+0.90%)
Oct 07, 2021 35.41 36.74 35.41 35.66 6,995 +0.25(+0.70%)
Oct 06, 2021 36.75 37.42 35.26 35.41 10,915 -2.09(-5.58%)
Oct 05, 2021 37.50 38.59 37.12 37.50 9,292 -0.75(-1.96%)
Oct 04, 2021 38.25 39.26 37.50 38.25 14,016 +0.00(+0.00%)
Oct 01, 2021 37.94 38.91 37.88 38.25 6,809 +0.02(+0.06%)
Sep 30, 2021 37.30 38.66 36.94 38.23 9,204 +0.81(+2.16%)
Sep 29, 2021 38.39 38.48 36.83 37.42 12,039 -0.38(-0.99%)
Sep 28, 2021 38.77 39.15 37.12 37.79 10,516 -1.28(-3.28%)
Sep 27, 2021 37.88 39.37 37.70 39.08 9,566 +1.21(+3.19%)
Sep 24, 2021 38.59 38.95 37.51 37.87 6,102 -0.72(-1.87%)
Sep 23, 2021 38.72 39.00 37.74 38.59 10,596 -0.04(-0.10%)
Sep 22, 2021 38.29 38.70 37.59 38.62 5,311 +0.32(+0.84%)
Sep 21, 2021 38.29 39.42 38.25 38.30 8,315 -0.70(-1.79%)
Sep 20, 2021 39.00 40.12 38.63 39.00 10,193 -2.25(-5.45%)
Sep 17, 2021 40.42 41.63 38.71 41.25 15,366 +0.88(+2.19%)
Sep 16, 2021 39.63 41.24 39.63 40.37 7,243 -0.88(-2.15%)
Sep 15, 2021 39.76 41.99 39.00 41.25 21,416 +1.01(+2.52%)
Sep 14, 2021 40.27 41.12 39.68 40.24 8,281 -0.05(-0.11%)
Sep 13, 2021 40.63 41.25 39.60 40.28 10,582 -0.97(-2.35%)
Sep 10, 2021 40.50 42.74 39.76 41.25 33,664 +0.83(+2.04%)
Sep 09, 2021 39.75 41.25 39.75 40.42 16,859 +0.38(+0.94%)
Sep 08, 2021 41.06 41.25 39.15 40.05 13,543 -1.01(-2.47%)
Sep 07, 2021 42.14 42.74 40.50 41.06 15,868 -1.52(-3.58%)
Sep 03, 2021 43.92 43.92 42.00 42.59 11,554 -1.36(-3.09%)
Sep 02, 2021 44.53 45.45 43.72 43.94 7,031 +0.39(+0.90%)
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.