Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.82 24.12 23.53 23.82 1,030,546 -0.18(-0.75%)
Nov 29, 2021 24.26 24.89 23.94 24.00 781,063 +0.00(+0.00%)
Nov 26, 2021 24.67 24.79 23.90 24.00 964,007 -1.17(-4.65%)
Nov 24, 2021 25.34 25.38 24.96 25.17 345,145 -0.17(-0.67%)
Nov 23, 2021 25.32 25.49 24.48 25.34 661,083 +0.01(+0.04%)
Nov 22, 2021 25.30 25.68 25.03 25.33 753,307 +0.13(+0.52%)
Nov 19, 2021 25.26 25.42 24.73 25.20 583,536 -0.09(-0.36%)
Nov 18, 2021 25.54 25.32 25.14 25.29 742,205 -0.30(-1.17%)
Nov 17, 2021 25.70 25.97 25.49 25.59 611,482 -0.22(-0.85%)
Nov 16, 2021 25.89 25.97 25.39 25.81 603,545 +0.01(+0.04%)
Nov 15, 2021 25.23 26.17 24.99 25.80 946,799 +0.54(+2.14%)
Nov 12, 2021 25.66 25.76 24.68 25.26 1,226,763 -0.24(-0.94%)
Nov 11, 2021 25.30 25.80 25.30 25.50 745,108 +0.20(+0.79%)
Nov 10, 2021 25.36 25.30 775,772 -0.30(-1.17%)
Nov 09, 2021 25.51 25.64 25.07 25.60 722,577 -0.05(-0.19%)
Nov 08, 2021 26.32 26.35 25.40 25.65 854,568 -0.59(-2.25%)
Nov 05, 2021 25.79 26.25 25.51 26.24 1,310,187 +0.72(+2.82%)
Nov 04, 2021 25.71 26.06 25.48 25.52 1,032,976 -0.08(-0.31%)
Nov 03, 2021 23.98 25.75 23.57 25.60 2,245,371 +1.50(+6.22%)
Nov 02, 2021 23.00 24.75 22.54 24.10 3,125,032 +2.33(+10.70%)
Nov 01, 2021 21.73 22.42 21.55 21.77 2,816,068 +0.07(+0.32%)
Oct 29, 2021 21.42 21.80 21.38 21.70 586,177 +0.23(+1.07%)
Oct 28, 2021 21.39 21.65 21.20 21.47 462,619 +0.27(+1.27%)
Oct 27, 2021 21.65 21.76 21.07 21.20 587,802 -0.54(-2.48%)
Oct 26, 2021 21.87 21.74 727,804 -0.20(-0.91%)
Oct 25, 2021 22.23 22.46 21.74 21.94 574,351 -0.21(-0.95%)
Oct 22, 2021 22.87 22.87 22.00 22.15 1,287,494 -0.61(-2.68%)
Oct 21, 2021 22.80 23.00 22.59 22.76 539,792 -0.04(-0.18%)
Oct 20, 2021 22.37 23.00 22.37 22.80 875,223 +0.46(+2.06%)
Oct 19, 2021 22.13 22.58 22.09 22.34 678,729 +0.34(+1.55%)
Oct 18, 2021 22.42 22.60 21.92 22.00 1,253,294 -0.51(-2.27%)
Oct 15, 2021 22.96 23.03 22.48 22.51 679,746 -0.20(-0.88%)
Oct 14, 2021 23.22 23.23 22.65 22.71 771,117 -0.08(-0.35%)
Oct 13, 2021 23.11 23.45 22.72 22.79 682,807 -0.24(-1.04%)
Oct 12, 2021 23.11 23.49 22.30 23.03 862,615 -0.12(-0.52%)
Oct 11, 2021 23.33 23.54 23.10 23.15 493,001 -0.25(-1.07%)
Oct 08, 2021 23.08 23.53 22.89 23.40 677,365 +0.13(+0.56%)
Oct 07, 2021 22.47 23.29 22.47 23.27 644,125 +0.81(+3.61%)
Oct 06, 2021 22.48 22.74 22.23 22.46 702,821 -0.24(-1.06%)
Oct 05, 2021 22.45 23.17 22.28 22.70 1,154,929 +0.29(+1.29%)
Oct 04, 2021 22.87 23.19 22.23 22.41 1,536,452 -0.16(-0.71%)
Oct 01, 2021 22.11 22.64 21.75 22.57 1,466,741 +0.56(+2.54%)
Sep 30, 2021 22.03 22.30 21.94 22.01 1,042,068 +0.47(+2.18%)
Sep 29, 2021 21.38 21.78 21.29 21.54 746,147 +0.24(+1.13%)
Sep 28, 2021 21.48 21.56 21.11 21.30 759,111 -0.35(-1.62%)
Sep 27, 2021 21.32 21.70 21.12 21.65 636,399 +0.32(+1.50%)
Sep 24, 2021 21.51 21.64 21.21 21.33 489,432 -0.30(-1.39%)
Sep 23, 2021 21.73 21.73 21.55 21.63 572,943 +0.03(+0.14%)
Sep 22, 2021 21.39 21.65 21.09 21.60 566,060 +0.26(+1.22%)
Sep 21, 2021 21.38 21.63 21.29 21.34 706,037 +0.05(+0.23%)
Sep 20, 2021 21.25 21.50 20.98 21.29 1,399,865 -0.33(-1.53%)
Sep 17, 2021 21.17 21.77 20.98 21.62 4,785,486 +0.59(+2.81%)
Sep 16, 2021 20.83 21.13 20.28 21.03 1,301,876 +0.37(+1.79%)
Sep 15, 2021 20.12 20.66 20.00 20.66 1,236,760 +0.42(+2.08%)
Sep 14, 2021 20.47 20.95 20.16 20.24 981,359 -0.17(-0.83%)
Sep 13, 2021 20.28 20.49 19.97 20.41 1,130,775 +0.26(+1.29%)
Sep 10, 2021 19.93 20.47 19.91 20.15 1,000,486 +0.24(+1.21%)
Sep 09, 2021 19.39 20.23 19.35 19.91 1,001,598 +0.52(+2.68%)
Sep 08, 2021 19.89 19.91 19.27 19.39 1,164,681 -0.63(-3.15%)
Sep 07, 2021 19.95 20.41 19.93 20.02 956,836 +0.18(+0.91%)
Sep 03, 2021 19.49 19.98 19.35 19.84 1,057,869 +0.27(+1.38%)
Sep 02, 2021 19.81 19.81 19.50 19.57 1,040,039 -0.15(-0.76%)
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.