Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.83 23.84 22.83 23.65 1,187,900 +0.52(+2.25%)
Nov 29, 2021 23.44 23.51 22.67 23.13 622,980 +0.16(+0.72%)
Nov 26, 2021 23.15 23.51 22.69 22.97 524,262 -1.20(-4.96%)
Nov 24, 2021 23.55 24.24 23.44 24.16 370,631 +0.53(+2.25%)
Nov 23, 2021 23.54 23.78 23.32 23.63 378,032 +0.12(+0.49%)
Nov 22, 2021 23.55 23.86 23.28 23.52 516,004 +0.08(+0.33%)
Nov 19, 2021 23.64 24.02 23.31 23.44 451,253 -0.36(-1.50%)
Nov 18, 2021 23.87 23.85 23.71 23.80 504,237 -0.03(-0.12%)
Nov 17, 2021 23.69 24.13 23.41 23.83 500,808 -0.02(-0.08%)
Nov 16, 2021 23.81 24.25 23.71 23.85 575,555 +0.04(+0.16%)
Nov 15, 2021 24.07 24.12 22.57 23.81 1,934,045 -0.80(-3.26%)
Nov 12, 2021 25.02 25.02 24.47 24.61 352,781 -0.25(-1.01%)
Nov 11, 2021 25.17 25.45 24.83 24.86 239,476 -0.34(-1.34%)
Nov 10, 2021 25.47 25.20 366,671 -0.40(-1.55%)
Nov 09, 2021 26.02 26.31 25.54 25.59 290,675 -0.39(-1.49%)
Nov 08, 2021 26.27 26.68 25.84 25.98 660,641 -0.15(-0.59%)
Nov 05, 2021 26.45 26.82 26.01 26.14 701,840 +0.09(+0.33%)
Nov 04, 2021 26.37 26.73 25.95 26.05 388,684 -0.30(-1.14%)
Nov 03, 2021 26.45 26.59 26.14 26.35 609,852 +0.10(+0.37%)
Nov 02, 2021 25.80 26.44 25.14 26.25 886,662 +1.08(+4.30%)
Nov 01, 2021 24.48 25.29 24.33 25.17 459,545 +0.77(+3.17%)
Oct 29, 2021 24.52 24.68 24.18 24.40 499,896 -0.12(-0.47%)
Oct 28, 2021 24.18 24.58 24.13 24.51 301,675 +0.55(+2.30%)
Oct 27, 2021 24.44 24.57 23.90 23.96 492,332 -0.51(-2.09%)
Oct 26, 2021 24.65 24.44 24.47 235,963 -0.10(-0.39%)
Oct 25, 2021 24.28 24.63 24.13 24.57 288,582 +0.40(+1.64%)
Oct 22, 2021 24.16 24.37 24.08 24.17 242,780 -0.05(-0.20%)
Oct 21, 2021 24.15 25.02 23.97 24.22 405,721 +0.12(+0.48%)
Oct 20, 2021 23.83 24.26 23.71 24.11 353,117 +0.32(+1.34%)
Oct 19, 2021 24.34 24.34 23.76 23.79 367,218 -0.42(-1.72%)
Oct 18, 2021 24.04 24.37 23.91 24.20 200,714 +0.09(+0.36%)
Oct 15, 2021 25.10 25.20 24.11 24.12 407,878 -0.66(-2.65%)
Oct 14, 2021 24.97 25.12 24.71 24.77 338,333 -0.07(-0.27%)
Oct 13, 2021 24.46 24.91 24.25 24.84 354,406 +0.56(+2.31%)
Oct 12, 2021 23.50 24.38 23.41 24.28 363,640 +0.87(+3.72%)
Oct 11, 2021 23.57 23.84 23.37 23.41 316,631 -0.15(-0.66%)
Oct 08, 2021 24.73 24.80 23.57 23.57 441,788 -1.10(-4.47%)
Oct 07, 2021 24.61 25.09 24.51 24.67 703,826 +0.39(+1.59%)
Oct 06, 2021 24.12 24.32 23.62 24.28 450,553 -0.11(-0.44%)
Oct 05, 2021 24.39 24.51 24.18 24.39 445,799 +0.06(+0.24%)
Oct 04, 2021 24.50 24.73 24.16 24.33 605,138 -0.13(-0.51%)
Oct 01, 2021 24.38 24.70 23.91 24.45 619,922 +0.21(+0.88%)
Sep 30, 2021 24.34 24.58 24.16 24.24 786,131 +0.09(+0.36%)
Sep 29, 2021 23.61 24.24 23.58 24.15 775,044 +0.54(+2.29%)
Sep 28, 2021 24.14 24.14 23.46 23.61 1,287,643 -0.60(-2.48%)
Sep 27, 2021 24.42 24.89 24.15 24.21 1,007,610 -0.18(-0.75%)
Sep 24, 2021 24.61 25.00 24.38 24.40 486,869 -0.32(-1.29%)
Sep 23, 2021 24.40 25.02 24.30 24.72 758,936 +0.46(+1.91%)
Sep 22, 2021 24.99 25.22 24.18 24.25 852,154 -0.51(-2.07%)
Sep 21, 2021 25.31 25.39 24.75 24.76 511,645 -0.29(-1.16%)
Sep 20, 2021 24.92 25.52 24.70 25.05 697,744 -0.52(-2.04%)
Sep 17, 2021 25.63 25.90 24.81 25.58 2,115,107 +0.10(+0.38%)
Sep 16, 2021 25.38 25.59 25.10 25.48 453,140 +0.03(+0.11%)
Sep 15, 2021 25.33 25.68 25.13 25.45 556,896 +0.10(+0.38%)
Sep 14, 2021 25.55 25.88 25.24 25.35 503,947 -0.14(-0.53%)
Sep 13, 2021 25.20 25.52 25.03 25.49 520,575 +0.49(+1.97%)
Sep 10, 2021 25.74 25.98 24.99 25.00 751,071 -0.37(-1.45%)
Sep 09, 2021 25.19 25.59 25.03 25.36 742,131 +0.49(+1.98%)
Sep 08, 2021 24.55 24.88 24.30 24.87 488,514 +0.28(+1.14%)
Sep 07, 2021 24.77 24.77 24.19 24.59 546,920 -0.34(-1.36%)
Sep 03, 2021 25.30 25.30 24.69 24.93 484,370 -0.47(-1.86%)
Sep 02, 2021 25.66 25.66 25.22 25.40 283,565 -0.12(-0.45%)
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.