Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.50 19.93 17.55 18.62 547,975 -2.72(-12.73%)
Nov 29, 2021 18.00 24.45 17.25 21.34 1,473,577 +4.82(+29.15%)
Nov 26, 2021 17.25 18.75 16.50 16.52 120,140 -0.11(-0.68%)
Nov 24, 2021 15.75 16.79 15.75 16.64 46,826 +0.38(+2.35%)
Nov 23, 2021 15.80 16.50 14.00 16.25 76,940 +0.25(+1.59%)
Nov 22, 2021 16.75 17.15 15.51 16.00 142,077 -0.86(-5.10%)
Nov 19, 2021 16.25 17.74 16.25 16.86 111,751 +0.36(+2.18%)
Nov 18, 2021 17.25 16.73 16.50 16.50 137,200 -1.07(-6.08%)
Nov 17, 2021 17.25 18.00 17.12 17.57 121,734 +0.31(+1.81%)
Nov 16, 2021 18.25 18.25 17.25 17.25 196,267 -1.50(-7.97%)
Nov 15, 2021 19.11 19.15 18.25 18.75 190,961 -0.25(-1.32%)
Nov 12, 2021 19.35 19.38 18.82 19.00 105,273 -0.34(-1.76%)
Nov 11, 2021 19.75 19.88 19.25 19.34 90,954 -0.29(-1.48%)
Nov 10, 2021 20.05 19.56 19.63 98,359 -0.57(-2.80%)
Nov 09, 2021 20.75 20.88 19.77 20.20 94,568 -0.55(-2.67%)
Nov 08, 2021 20.91 21.08 20.27 20.75 110,822 -0.32(-1.54%)
Nov 05, 2021 22.50 22.75 20.50 21.07 175,786 -1.71(-7.52%)
Nov 04, 2021 23.75 24.65 22.12 22.79 468,625 +1.90(+9.08%)
Nov 03, 2021 19.75 20.89 19.59 20.89 450,371 +0.96(+4.79%)
Nov 02, 2021 19.86 19.99 19.50 19.93 49,202 +0.06(+0.30%)
Nov 01, 2021 19.26 19.99 19.75 19.88 80,094 +0.38(+1.92%)
Oct 29, 2021 19.65 19.81 19.25 19.50 92,777 -0.27(-1.39%)
Oct 28, 2021 19.02 19.77 18.00 19.77 102,271 +0.75(+3.97%)
Oct 27, 2021 19.50 19.62 19.00 19.02 108,290 -0.61(-3.08%)
Oct 26, 2021 20.00 19.62 19.62 104,638 -0.49(-2.42%)
Oct 25, 2021 19.50 20.49 19.38 20.11 99,946 +0.11(+0.52%)
Oct 22, 2021 21.00 21.35 19.53 20.01 240,692 -1.33(-6.22%)
Oct 21, 2021 21.75 22.10 21.27 21.34 86,406 -0.57(-2.59%)
Oct 20, 2021 22.05 22.43 21.84 21.90 69,470 -0.50(-2.25%)
Oct 19, 2021 21.75 22.50 21.75 22.41 68,488 +0.59(+2.73%)
Oct 18, 2021 22.25 22.75 21.80 21.81 84,237 -0.69(-3.06%)
Oct 15, 2021 21.80 22.55 21.41 22.50 111,931 +0.61(+2.79%)
Oct 14, 2021 21.25 22.71 20.86 21.89 268,099 -1.33(-5.73%)
Oct 13, 2021 23.50 23.75 23.00 23.22 132,704 -0.35(-1.50%)
Oct 12, 2021 22.75 23.75 22.75 23.57 67,661 +0.32(+1.39%)
Oct 11, 2021 23.96 24.46 23.25 23.25 55,222 -0.69(-2.88%)
Oct 08, 2021 23.50 24.75 23.50 23.94 90,877 +0.34(+1.44%)
Oct 07, 2021 22.75 23.88 22.51 23.60 90,040 +0.60(+2.61%)
Oct 06, 2021 24.75 24.75 22.75 23.00 195,183 -1.74(-7.02%)
Oct 05, 2021 25.00 25.75 24.50 24.74 89,174 -0.07(-0.27%)
Oct 04, 2021 25.25 25.25 24.50 24.80 141,918 -1.20(-4.60%)
Oct 01, 2021 26.50 26.75 25.25 26.00 112,261 -0.50(-1.89%)
Sep 30, 2021 26.25 27.25 26.00 26.50 121,292 +0.00(+0.00%)
Sep 29, 2021 27.75 28.25 26.25 26.50 132,989 -1.50(-5.36%)
Sep 28, 2021 28.00 28.25 27.50 28.00 104,305 -0.50(-1.75%)
Sep 27, 2021 28.00 29.39 27.50 28.50 188,959 -0.75(-2.56%)
Sep 24, 2021 28.75 29.50 28.25 29.25 90,264 +0.00(+0.00%)
Sep 23, 2021 28.50 29.25 28.50 29.25 62,528 +0.50(+1.74%)
Sep 22, 2021 28.25 29.50 28.25 28.75 87,772 -0.25(-0.86%)
Sep 21, 2021 28.75 29.00 28.00 29.00 84,276 +0.50(+1.75%)
Sep 20, 2021 28.75 29.68 28.25 28.50 87,529 -2.25(-7.32%)
Sep 17, 2021 28.50 31.00 27.75 30.75 195,294 +1.75(+6.03%)
Sep 16, 2021 27.50 29.25 27.00 29.00 106,508 +1.00(+3.57%)
Sep 15, 2021 28.50 28.75 27.27 28.00 82,538 -0.50(-1.75%)
Sep 14, 2021 29.00 29.75 28.50 28.50 82,065 -0.50(-1.72%)
Sep 13, 2021 29.25 30.00 28.50 29.00 74,469 -0.25(-0.85%)
Sep 10, 2021 29.50 30.00 29.25 29.25 58,078 +0.00(+0.00%)
Sep 09, 2021 29.25 30.00 29.25 29.25 59,478 +0.00(+0.00%)
Sep 08, 2021 30.00 30.00 29.00 29.25 96,477 -0.50(-1.68%)
Sep 07, 2021 30.25 30.98 29.75 29.75 111,073 -0.75(-2.46%)
Sep 03, 2021 31.25 31.75 30.00 30.50 161,319 -1.25(-3.94%)
Sep 02, 2021 31.75 32.00 31.00 31.75 132,428 -0.25(-0.78%)
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.