Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.56 28.63 26.13 26.13 5,804 -2.77(-9.58%)
Nov 29, 2021 29.25 29.25 27.96 28.90 3,233 +0.75(+2.66%)
Nov 24, 2021 28.15 28.15 28.15 69 +0.05(+0.18%)
Nov 23, 2021 28.50 28.50 28.10 28.10 590 -0.70(-2.43%)
Nov 22, 2021 28.60 28.80 28.60 28.80 1,021 +0.20(+0.70%)
Nov 19, 2021 28.31 28.60 28.00 28.60 990 +0.16(+0.56%)
Nov 18, 2021 29.38 28.45 28.42 28.44 5,586 -0.61(-2.10%)
Nov 17, 2021 31.64 31.64 29.05 29.05 2,636 +0.51(+1.79%)
Nov 16, 2021 29.40 29.40 28.41 28.54 3,841 +0.01(+0.04%)
Nov 15, 2021 28.58 29.40 28.53 28.53 2,126 -0.57(-1.96%)
Nov 12, 2021 30.08 31.00 29.10 29.10 6,385 -0.54(-1.82%)
Nov 11, 2021 30.80 32.99 29.64 29.64 11,547 -0.56(-1.85%)
Nov 10, 2021 30.07 30.20 32,355 +0.54(+1.82%)
Nov 09, 2021 29.90 31.55 28.40 29.66 16,677 +0.66(+2.28%)
Nov 08, 2021 28.65 29.05 28.65 29.00 1,917 +1.14(+4.09%)
Nov 05, 2021 27.60 29.00 27.57 27.86 13,382 +0.42(+1.53%)
Nov 04, 2021 27.54 28.70 26.85 27.44 14,181 -0.06(-0.22%)
Nov 03, 2021 27.77 27.94 27.00 27.50 5,066 +0.32(+1.18%)
Nov 02, 2021 26.60 29.38 26.60 27.18 21,160 +0.64(+2.41%)
Nov 01, 2021 26.52 27.35 26.05 26.54 4,379 -0.59(-2.17%)
Oct 29, 2021 26.88 28.20 26.20 27.13 14,186 -0.08(-0.29%)
Oct 28, 2021 26.53 27.93 26.00 27.21 13,337 +0.13(+0.48%)
Oct 27, 2021 27.10 27.10 26.49 27.08 3,620 +0.33(+1.23%)
Oct 26, 2021 27.00 26.75 1,683 +0.20(+0.75%)
Oct 25, 2021 27.99 28.46 26.55 26.55 1,966 -1.25(-4.50%)
Oct 22, 2021 28.05 28.93 27.80 27.80 16,057 -0.44(-1.56%)
Oct 21, 2021 28.18 29.02 28.18 28.24 1,529 +0.08(+0.30%)
Oct 20, 2021 28.34 29.02 28.16 28.16 4,254 -0.59(-2.06%)
Oct 19, 2021 29.13 29.18 28.75 28.75 1,286 +0.03(+0.10%)
Oct 18, 2021 28.40 29.30 28.02 28.72 16,164 +0.22(+0.77%)
Oct 15, 2021 28.48 29.94 28.15 28.50 25,216 -0.41(-1.42%)
Oct 14, 2021 28.99 32.00 28.53 28.91 8,297 -1.50(-4.93%)
Oct 13, 2021 27.78 30.41 27.75 30.41 10,469 +2.29(+8.14%)
Oct 12, 2021 27.02 28.72 27.02 28.12 7,452 +0.97(+3.57%)
Oct 11, 2021 26.98 28.11 26.02 27.15 9,217 +0.37(+1.38%)
Oct 08, 2021 27.53 30.92 26.78 26.78 11,129 -0.73(-2.65%)
Oct 07, 2021 26.62 29.88 26.62 27.51 9,418 +1.41(+5.40%)
Oct 06, 2021 27.00 27.20 25.55 26.10 5,086 -0.22(-0.84%)
Oct 05, 2021 25.90 27.51 25.74 26.32 3,568 +0.07(+0.27%)
Oct 04, 2021 27.27 27.50 25.80 26.25 5,461 -0.94(-3.46%)
Oct 01, 2021 28.98 29.75 27.19 27.19 5,659 -1.49(-5.19%)
Sep 30, 2021 30.26 32.25 26.89 28.68 10,698 -1.57(-5.19%)
Sep 29, 2021 30.66 31.30 30.01 30.25 10,370 +0.18(+0.60%)
Sep 28, 2021 30.98 30.98 30.07 30.07 2,519 -0.94(-3.03%)
Sep 27, 2021 32.67 32.67 29.15 31.01 25,611 -1.98(-6.00%)
Sep 24, 2021 38.70 38.70 30.65 32.99 38,784 -6.26(-15.95%)
Sep 23, 2021 39.40 39.85 38.75 39.25 2,300 -0.06(-0.15%)
Sep 22, 2021 40.18 40.30 39.31 39.31 2,333 -0.44(-1.11%)
Sep 21, 2021 39.00 39.75 38.52 39.75 7,725 +0.95(+2.46%)
Sep 20, 2021 38.66 40.50 37.77 38.80 11,594 +0.67(+1.75%)
Sep 17, 2021 40.50 40.50 37.22 38.13 32,483 -1.02(-2.61%)
Sep 16, 2021 37.48 40.49 37.48 39.15 5,031 -0.30(-0.76%)
Sep 15, 2021 39.12 39.59 38.10 39.45 6,260 +0.25(+0.64%)
Sep 14, 2021 40.47 40.47 38.26 39.20 4,322 +0.21(+0.54%)
Sep 13, 2021 39.23 39.65 38.16 38.99 17,042 +0.21(+0.53%)
Sep 10, 2021 40.25 40.44 38.37 38.78 10,855 -1.71(-4.21%)
Sep 09, 2021 40.38 40.50 38.95 40.49 8,183 -0.01(-0.02%)
Sep 08, 2021 39.39 43.05 38.06 40.50 29,050 +1.51(+3.87%)
Sep 07, 2021 35.19 40.88 34.34 38.99 38,535 +4.29(+12.36%)
Sep 03, 2021 34.08 34.94 34.08 34.70 7,380 +0.41(+1.20%)
Sep 02, 2021 34.08 34.42 33.59 34.29 2,033 +0.28(+0.82%)
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.