Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.74 21.82 21.18 21.21 2,890,681 -0.65(-2.97%)
Nov 29, 2021 22.15 22.19 21.64 21.86 1,830,590 -0.11(-0.50%)
Nov 26, 2021 21.88 22.07 21.58 21.97 1,406,101 -0.37(-1.66%)
Nov 24, 2021 22.08 22.35 21.90 22.34 1,611,035 +0.00(+0.00%)
Nov 23, 2021 22.23 22.55 21.99 22.34 2,132,058 -0.04(-0.18%)
Nov 22, 2021 22.69 22.83 22.33 22.38 2,106,656 -0.27(-1.19%)
Nov 19, 2021 22.56 22.89 22.56 22.65 1,635,727 -0.01(-0.04%)
Nov 18, 2021 22.87 22.73 22.63 22.66 1,593,933 -0.06(-0.26%)
Nov 17, 2021 22.73 22.97 22.40 22.72 2,199,182 -0.04(-0.18%)
Nov 16, 2021 22.86 23.13 22.71 22.76 2,163,489 -0.08(-0.35%)
Nov 15, 2021 23.09 23.30 22.84 22.84 2,438,652 +0.11(+0.48%)
Nov 12, 2021 22.75 22.86 22.61 22.73 1,994,152 +0.02(+0.09%)
Nov 11, 2021 22.56 22.95 22.46 22.71 4,230,427 +0.15(+0.66%)
Nov 10, 2021 22.63 22.56 1,764,230 -0.14(-0.62%)
Nov 09, 2021 22.52 22.82 22.32 22.70 2,526,033 +0.23(+1.02%)
Nov 08, 2021 22.00 22.69 21.95 22.47 3,976,812 +0.74(+3.41%)
Nov 05, 2021 21.68 21.82 21.55 21.73 2,120,068 +0.26(+1.21%)
Nov 04, 2021 21.50 21.81 21.43 21.47 1,558,656 +0.05(+0.23%)
Nov 03, 2021 21.23 21.61 21.12 21.42 3,884,134 +0.17(+0.80%)
Nov 02, 2021 21.67 21.71 21.20 21.25 2,036,533 -0.34(-1.57%)
Nov 01, 2021 21.99 22.17 21.37 21.59 4,489,794 -0.22(-1.01%)
Oct 29, 2021 21.38 21.84 21.25 21.81 2,647,269 +0.42(+1.96%)
Oct 28, 2021 20.78 21.47 20.78 21.39 2,995,357 +0.76(+3.68%)
Oct 27, 2021 20.50 20.82 20.25 20.63 3,691,483 +0.10(+0.49%)
Oct 26, 2021 20.29 20.53 4,956,997 +0.42(+2.09%)
Oct 25, 2021 20.53 20.61 19.90 20.11 5,162,500 -0.34(-1.66%)
Oct 22, 2021 21.70 21.95 20.01 20.45 8,664,289 +0.12(+0.59%)
Oct 21, 2021 19.80 20.84 19.80 20.33 6,906,567 +0.45(+2.26%)
Oct 20, 2021 20.49 20.50 19.83 19.88 5,716,180 -0.45(-2.21%)
Oct 19, 2021 20.16 20.48 19.88 20.33 6,036,573 +0.28(+1.40%)
Oct 18, 2021 19.57 20.06 19.55 20.05 4,116,570 +0.39(+1.98%)
Oct 15, 2021 19.83 19.92 19.64 19.66 1,900,478 -0.05(-0.25%)
Oct 14, 2021 19.24 19.85 19.06 19.71 2,744,302 +0.67(+3.52%)
Oct 13, 2021 18.97 19.17 18.85 19.04 2,050,631 -0.03(-0.16%)
Oct 12, 2021 18.90 19.16 18.89 19.07 1,794,679 +0.19(+1.01%)
Oct 11, 2021 19.08 19.32 18.86 18.88 1,727,063 -0.13(-0.68%)
Oct 08, 2021 19.27 19.40 18.98 19.01 1,304,785 -0.19(-0.99%)
Oct 07, 2021 19.06 19.39 19.06 19.20 2,537,100 +0.35(+1.86%)
Oct 06, 2021 18.35 18.86 18.31 18.85 2,065,620 +0.32(+1.73%)
Oct 05, 2021 18.42 18.77 18.25 18.53 3,056,217 +0.17(+0.93%)
Oct 04, 2021 18.63 18.67 17.95 18.36 3,827,355 -0.35(-1.87%)
Oct 01, 2021 18.64 18.84 18.10 18.71 4,908,897 +0.15(+0.81%)
Sep 30, 2021 19.47 19.48 18.53 18.56 4,992,779 -0.89(-4.58%)
Sep 29, 2021 19.38 19.71 19.25 19.45 2,782,125 +0.15(+0.78%)
Sep 28, 2021 19.35 19.50 18.75 19.30 4,664,718 -0.13(-0.67%)
Sep 27, 2021 19.81 19.83 19.28 19.43 5,629,845 -0.38(-1.92%)
Sep 24, 2021 20.28 20.43 19.76 19.81 2,221,819 -0.53(-2.61%)
Sep 23, 2021 19.97 20.47 19.85 20.34 2,044,166 +0.26(+1.29%)
Sep 22, 2021 19.73 20.18 19.20 20.08 2,681,257 +0.43(+2.19%)
Sep 21, 2021 20.21 20.35 19.58 19.65 2,548,499 -0.45(-2.24%)
Sep 20, 2021 19.97 20.39 19.84 20.10 2,137,804 -0.28(-1.37%)
Sep 17, 2021 20.52 20.73 20.23 20.38 4,160,049 -0.20(-0.97%)
Sep 16, 2021 20.58 20.75 20.31 20.58 1,326,526 -0.10(-0.48%)
Sep 15, 2021 20.27 20.69 20.08 20.68 2,416,586 +0.38(+1.87%)
Sep 14, 2021 20.63 20.74 19.93 20.30 3,096,543 -0.20(-0.98%)
Sep 13, 2021 20.13 20.60 20.01 20.50 4,045,776 +0.52(+2.60%)
Sep 10, 2021 20.42 20.60 19.95 19.98 1,400,459 -0.37(-1.82%)
Sep 09, 2021 20.43 20.55 20.18 20.35 1,891,333 -0.08(-0.39%)
Sep 08, 2021 21.07 21.21 20.38 20.43 1,580,378 -0.76(-3.59%)
Sep 07, 2021 21.52 21.98 21.03 21.19 1,894,429 -0.32(-1.49%)
Sep 03, 2021 21.31 21.59 21.29 21.51 881,666 +0.15(+0.70%)
Sep 02, 2021 21.67 21.74 21.27 21.36 1,314,024 -0.18(-0.84%)
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.