Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.00 22.24 21.53 21.80 11,082,103 -0.22(-1.02%)
Nov 29, 2021 22.47 22.48 21.94 22.02 4,620,208 -0.20(-0.88%)
Nov 26, 2021 22.59 22.62 22.14 22.21 2,681,925 -0.83(-3.60%)
Nov 24, 2021 22.87 23.23 22.62 23.04 4,435,494 +0.10(+0.45%)
Nov 23, 2021 23.29 23.29 22.90 22.94 2,721,219 -0.31(-1.32%)
Nov 22, 2021 23.02 23.44 22.86 23.25 4,947,168 +0.34(+1.46%)
Nov 19, 2021 22.70 22.96 22.62 22.91 4,627,315 +0.10(+0.45%)
Nov 18, 2021 23.04 22.82 22.68 22.81 3,130,877 -0.26(-1.13%)
Nov 17, 2021 23.03 23.21 22.74 23.07 4,415,226 -0.29(-1.24%)
Nov 16, 2021 23.31 23.37 23.06 23.36 2,839,686 +0.03(+0.12%)
Nov 15, 2021 23.31 23.39 23.00 23.33 3,440,785 +0.29(+1.25%)
Nov 12, 2021 23.16 23.18 22.71 23.04 4,456,572 -0.15(-0.64%)
Nov 11, 2021 22.62 23.32 22.56 23.19 8,049,520 +0.73(+3.24%)
Nov 10, 2021 22.21 22.47 3,754,433 +0.20(+0.88%)
Nov 09, 2021 22.40 22.49 22.07 22.27 5,479,101 -0.02(-0.08%)
Nov 08, 2021 23.31 23.40 22.16 22.29 7,889,820 -1.01(-4.32%)
Nov 05, 2021 23.53 23.66 23.25 23.30 7,357,530 -0.12(-0.52%)
Nov 04, 2021 24.10 24.19 23.04 23.42 6,197,666 -0.17(-0.71%)
Nov 03, 2021 23.70 23.81 23.28 23.59 6,347,814 -0.07(-0.28%)
Nov 02, 2021 23.65 23.76 23.43 23.65 5,330,004 +0.00(+0.00%)
Nov 01, 2021 23.35 23.83 23.65 23.65 3,293,739 +0.36(+1.56%)
Oct 29, 2021 23.56 23.68 23.10 23.29 5,418,994 -0.41(-1.72%)
Oct 28, 2021 23.87 24.37 23.60 23.69 6,201,349 -0.08(-0.35%)
Oct 27, 2021 23.55 24.00 23.48 23.78 5,985,353 +0.27(+1.14%)
Oct 26, 2021 23.49 23.51 6,783,441 +0.19(+0.79%)
Oct 25, 2021 23.05 23.41 23.02 23.32 4,137,871 +0.22(+0.96%)
Oct 22, 2021 23.11 23.29 22.98 23.10 4,036,324 +0.13(+0.56%)
Oct 21, 2021 23.09 23.20 22.74 22.97 4,390,706 -0.22(-0.96%)
Oct 20, 2021 22.41 23.25 22.41 23.19 7,535,426 +0.82(+3.64%)
Oct 19, 2021 22.28 22.51 22.17 22.38 3,552,170 +0.28(+1.26%)
Oct 18, 2021 22.32 22.45 22.05 22.10 3,528,012 -0.52(-2.29%)
Oct 15, 2021 22.69 22.85 22.53 22.62 3,817,855 +0.12(+0.54%)
Oct 14, 2021 22.36 22.53 22.17 22.50 3,453,974 +0.31(+1.38%)
Oct 13, 2021 22.32 22.44 22.07 22.19 6,356,552 -0.06(-0.29%)
Oct 12, 2021 22.26 22.42 22.15 22.26 7,266,652 +0.02(+0.08%)
Oct 11, 2021 22.26 22.42 22.09 22.24 8,269,147 -0.06(-0.29%)
Oct 08, 2021 22.29 22.67 22.17 22.30 10,706,558 -0.02(-0.08%)
Oct 07, 2021 21.78 22.55 21.71 22.32 11,427,427 +0.62(+2.86%)
Oct 06, 2021 21.46 21.72 21.16 21.70 4,872,837 +0.04(+0.17%)
Oct 05, 2021 21.25 21.72 21.03 21.66 5,571,108 +0.50(+2.36%)
Oct 04, 2021 21.14 21.32 21.00 21.16 4,840,856 -0.06(-0.26%)
Oct 01, 2021 21.35 21.51 21.04 21.22 5,158,076 +0.06(+0.31%)
Sep 30, 2021 21.30 21.34 20.94 21.16 6,088,738 -0.10(-0.48%)
Sep 29, 2021 21.43 21.46 21.16 21.26 3,832,317 -0.11(-0.52%)
Sep 28, 2021 21.79 21.99 21.34 21.37 5,542,090 -0.36(-1.66%)
Sep 27, 2021 21.65 22.17 21.62 21.73 4,038,127 +0.01(+0.04%)
Sep 24, 2021 21.81 21.95 21.66 21.72 6,442,960 -0.09(-0.42%)
Sep 23, 2021 22.08 22.29 21.75 21.81 3,681,317 -0.12(-0.55%)
Sep 22, 2021 22.27 22.27 21.89 21.93 3,697,989 -0.23(-1.04%)
Sep 21, 2021 22.30 22.39 22.10 22.17 4,610,170 +0.00(+0.00%)
Sep 20, 2021 22.42 22.64 21.81 22.17 6,188,015 -0.63(-2.76%)
Sep 17, 2021 22.72 23.02 22.68 22.80 11,177,831 +0.30(+1.32%)
Sep 16, 2021 22.38 22.57 22.25 22.50 5,644,782 +0.16(+0.70%)
Sep 15, 2021 22.04 22.41 21.92 22.34 5,296,404 +0.27(+1.22%)
Sep 14, 2021 22.27 22.37 21.96 22.07 5,075,600 -0.05(-0.21%)
Sep 13, 2021 22.24 22.28 21.97 22.12 6,411,818 +0.09(+0.42%)
Sep 10, 2021 22.40 22.42 22.02 22.03 3,983,324 -0.27(-1.21%)
Sep 09, 2021 22.42 22.51 22.23 22.29 4,724,312 -0.08(-0.37%)
Sep 08, 2021 22.65 22.76 22.35 22.38 5,185,317 -0.28(-1.23%)
Sep 07, 2021 22.67 22.79 22.49 22.66 7,675,131 -0.18(-0.77%)
Sep 03, 2021 22.68 22.92 22.61 22.83 7,747,735 +0.10(+0.45%)
Sep 02, 2021 22.36 22.74 22.34 22.73 3,543,608 +0.38(+1.70%)
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.