Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.30 23.70 22.00 22.30 29,333 -1.20(-5.11%)
Dec 30, 2021 23.10 24.20 23.10 23.50 20,608 +0.10(+0.43%)
Dec 29, 2021 24.80 24.80 22.30 23.40 33,842 -0.50(-2.09%)
Dec 28, 2021 23.50 24.60 23.30 23.90 14,472 +0.20(+0.84%)
Dec 27, 2021 26.50 26.60 23.30 23.70 50,244 -3.30(-12.22%)
Dec 23, 2021 24.30 27.00 24.00 27.00 68,682 +3.90(+16.88%)
Dec 22, 2021 23.70 24.20 22.90 23.10 27,475 -0.60(-2.53%)
Dec 21, 2021 26.30 26.30 23.50 23.70 52,398 -2.60(-9.89%)
Dec 20, 2021 27.00 27.00 25.00 26.30 18,691 -0.20(-0.75%)
Dec 17, 2021 25.90 26.70 24.60 26.50 33,403 +1.20(+4.74%)
Dec 16, 2021 25.00 26.30 24.20 25.30 45,665 +1.20(+4.98%)
Dec 15, 2021 22.20 24.40 21.20 24.10 27,808 +2.30(+10.55%)
Dec 14, 2021 23.30 23.60 21.24 21.80 18,274 -0.90(-3.96%)
Dec 13, 2021 23.30 23.90 22.60 22.70 21,779 -0.40(-1.73%)
Dec 10, 2021 27.20 27.20 23.00 23.10 44,090 -3.40(-12.83%)
Dec 09, 2021 27.70 27.80 26.40 26.50 10,177 -1.00(-3.64%)
Dec 08, 2021 27.40 28.20 26.50 27.50 8,866 +0.70(+2.61%)
Dec 07, 2021 25.30 27.80 25.30 26.80 31,355 +1.50(+5.93%)
Dec 06, 2021 26.00 26.00 24.55 25.30 35,500 -1.00(-3.80%)
Dec 03, 2021 28.80 28.80 25.60 26.30 20,341 -1.90(-6.74%)
Dec 02, 2021 26.10 28.30 25.90 28.20 13,802 +2.00(+7.63%)
Dec 01, 2021 27.10 27.36 25.80 26.20 23,191 -1.00(-3.68%)
Nov 30, 2021 27.40 28.20 27.00 27.20 17,442 -0.50(-1.81%)
Nov 29, 2021 31.00 31.00 27.60 27.70 26,023 -3.10(-10.06%)
Nov 26, 2021 30.40 31.10 29.90 30.80 10,925 +0.00(+0.00%)
Nov 24, 2021 29.40 31.20 29.31 30.80 29,562 +1.60(+5.48%)
Nov 23, 2021 30.00 30.00 29.00 29.20 13,020 +0.20(+0.69%)
Nov 22, 2021 33.20 34.00 29.00 29.00 41,622 -4.40(-13.17%)
Nov 19, 2021 35.00 35.10 32.50 33.40 34,071 -0.40(-1.18%)
Nov 18, 2021 40.00 34.60 33.40 33.80 58,832 -5.50(-13.99%)
Nov 17, 2021 36.90 39.90 36.80 39.30 80,447 +2.30(+6.22%)
Nov 16, 2021 33.00 37.00 33.00 37.00 100,227 +4.40(+13.50%)
Nov 15, 2021 33.70 34.50 32.60 32.60 14,933 -1.70(-4.96%)
Nov 12, 2021 34.00 34.40 32.10 34.30 30,491 +0.90(+2.69%)
Nov 11, 2021 34.00 35.00 32.90 33.40 23,563 -0.30(-0.89%)
Nov 10, 2021 32.80 33.70 16,453 +1.05(+3.22%)
Nov 09, 2021 34.30 34.30 32.50 32.65 16,060 -1.35(-3.97%)
Nov 08, 2021 34.00 35.00 32.60 34.00 61,352 +0.00(+0.00%)
Nov 05, 2021 32.50 34.40 32.50 34.00 39,743 +1.90(+5.92%)
Nov 04, 2021 31.70 32.10 30.00 32.10 53,457 +1.00(+3.22%)
Nov 03, 2021 31.00 31.90 29.66 31.10 38,157 +0.00(+0.00%)
Nov 02, 2021 32.20 32.70 29.30 31.10 46,850 -1.40(-4.31%)
Nov 01, 2021 27.10 36.50 27.00 32.50 106,870 +5.50(+20.37%)
Oct 29, 2021 26.00 27.90 26.00 27.00 16,935 +0.60(+2.27%)
Oct 28, 2021 25.10 26.40 25.10 26.40 9,923 +1.20(+4.76%)
Oct 27, 2021 25.10 25.60 24.85 25.20 9,143 +0.20(+0.80%)
Oct 26, 2021 24.50 25.30 25.00 13,696 +0.30(+1.21%)
Oct 25, 2021 25.70 25.70 24.10 24.70 7,342 -0.80(-3.14%)
Oct 22, 2021 24.60 26.10 24.00 25.50 27,195 +0.70(+2.82%)
Oct 21, 2021 23.10 25.00 23.10 24.80 39,557 +1.60(+6.90%)
Oct 20, 2021 24.20 24.49 22.60 23.20 16,336 -0.70(-2.93%)
Oct 19, 2021 25.00 25.00 23.76 23.90 17,173 -1.40(-5.53%)
Oct 18, 2021 25.80 26.10 24.70 25.30 8,407 -0.30(-1.17%)
Oct 15, 2021 26.00 27.00 24.70 25.60 15,266 -0.60(-2.29%)
Oct 14, 2021 25.60 26.60 25.10 26.20 9,567 +1.10(+4.38%)
Oct 13, 2021 24.00 25.50 23.50 25.10 10,558 +0.90(+3.72%)
Oct 12, 2021 24.80 24.91 23.60 24.20 6,307 -0.20(-0.82%)
Oct 11, 2021 24.80 25.10 23.90 24.40 13,005 -0.10(-0.41%)
Oct 08, 2021 25.00 25.10 24.00 24.50 9,300 -0.40(-1.61%)
Oct 07, 2021 25.50 26.69 24.80 24.90 14,162 -0.40(-1.58%)
Oct 06, 2021 25.90 26.35 24.27 25.30 15,377 -0.20(-0.78%)
Oct 05, 2021 26.40 27.10 25.10 25.50 10,516 -0.90(-3.41%)
Oct 04, 2021 29.10 29.10 26.09 26.40 19,725 -1.90(-6.71%)
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.