Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 15.59 16.55 15.34 15.76 4,151,745 +0.13(+0.83%)
Dec 01, 2021 17.10 17.30 15.62 15.63 4,374,324 -1.37(-8.06%)
Nov 30, 2021 17.17 18.03 16.79 17.00 3,914,585 -0.14(-0.82%)
Nov 29, 2021 18.17 18.30 17.08 17.14 2,657,900 -0.85(-4.72%)
Nov 26, 2021 17.98 18.50 17.81 17.99 1,863,724 -0.19(-1.05%)
Nov 24, 2021 17.51 18.35 16.95 18.18 3,916,039 +0.54(+3.06%)
Nov 23, 2021 18.30 18.56 17.43 17.64 4,514,507 -0.71(-3.87%)
Nov 22, 2021 18.75 18.87 17.99 18.35 4,847,115 -0.54(-2.86%)
Nov 19, 2021 19.22 19.79 18.80 18.89 4,407,945 -0.43(-2.23%)
Nov 18, 2021 21.26 21.57 19.19 19.32 5,172,947 -1.84(-8.70%)
Nov 17, 2021 21.98 22.08 21.01 21.16 2,440,362 -0.75(-3.42%)
Nov 16, 2021 21.38 21.93 21.17 21.91 2,625,868 +0.42(+1.95%)
Nov 15, 2021 21.90 22.35 21.21 21.49 3,188,863 -0.47(-2.14%)
Nov 12, 2021 21.72 22.14 21.54 21.96 2,282,039 +0.31(+1.43%)
Nov 11, 2021 21.81 22.43 21.61 21.65 3,002,191 -0.21(-0.96%)
Nov 10, 2021 20.63 21.86 6,539,527 +1.33(+6.48%)
Nov 09, 2021 22.88 23.40 20.49 20.53 14,497,455 -5.74(-21.85%)
Nov 08, 2021 26.30 27.28 26.12 26.27 4,256,981 -0.05(-0.19%)
Nov 05, 2021 26.51 27.06 25.75 26.32 2,306,538 -0.26(-0.98%)
Nov 04, 2021 27.38 27.66 26.30 26.58 1,990,635 -0.78(-2.85%)
Nov 03, 2021 27.01 27.46 26.33 27.36 1,949,449 +0.17(+0.63%)
Nov 02, 2021 27.95 28.03 26.66 27.19 1,802,739 -0.71(-2.54%)
Nov 01, 2021 26.50 28.06 27.06 27.90 2,080,808 +1.40(+5.28%)
Oct 29, 2021 27.62 27.94 26.48 26.50 1,761,475 -1.19(-4.30%)
Oct 28, 2021 26.96 27.98 26.65 27.69 1,225,335 +0.83(+3.09%)
Oct 27, 2021 27.90 28.10 26.67 26.86 1,271,134 -0.99(-3.55%)
Oct 26, 2021 28.61 27.85 1,614,051 -0.59(-2.07%)
Oct 25, 2021 27.90 28.80 27.60 28.44 1,135,091 +0.45(+1.61%)
Oct 22, 2021 28.06 28.72 27.67 27.99 1,131,241 -0.23(-0.82%)
Oct 21, 2021 28.53 29.15 28.16 28.22 1,063,481 -0.36(-1.26%)
Oct 20, 2021 28.83 28.95 28.16 28.58 972,142 +0.07(+0.25%)
Oct 19, 2021 27.21 28.78 27.21 28.51 1,755,756 +1.41(+5.20%)
Oct 18, 2021 27.26 27.40 27.00 27.10 1,227,755 -0.40(-1.45%)
Oct 15, 2021 28.40 28.63 27.42 27.50 1,378,030 -0.23(-0.83%)
Oct 14, 2021 27.22 28.14 27.17 27.73 1,569,938 +0.74(+2.74%)
Oct 13, 2021 26.63 27.24 26.60 26.99 1,120,915 +0.46(+1.73%)
Oct 12, 2021 26.17 26.87 26.06 26.53 1,334,042 +0.42(+1.61%)
Oct 11, 2021 25.93 26.46 25.69 26.11 1,294,889 -0.04(-0.15%)
Oct 08, 2021 26.50 26.79 25.91 26.15 1,214,191 -0.42(-1.58%)
Oct 07, 2021 26.15 27.14 26.07 26.57 1,512,247 +0.47(+1.80%)
Oct 06, 2021 26.02 26.47 25.77 26.10 1,477,372 -0.34(-1.29%)
Oct 05, 2021 26.56 27.43 26.34 26.44 1,962,621 -0.08(-0.30%)
Oct 04, 2021 28.25 28.30 26.32 26.52 2,761,279 -2.15(-7.50%)
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.