Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.40 21.49 19.96 19.97 502,728 -0.82(-3.94%)
Nov 29, 2021 21.40 21.62 20.51 20.79 404,784 -0.38(-1.79%)
Nov 26, 2021 21.61 22.08 20.60 21.17 339,752 -0.93(-4.21%)
Nov 24, 2021 22.26 22.48 21.71 22.10 447,525 -0.28(-1.25%)
Nov 23, 2021 22.95 23.18 22.35 22.38 428,670 -0.48(-2.10%)
Nov 22, 2021 22.37 23.12 22.33 22.86 325,677 +0.43(+1.90%)
Nov 19, 2021 23.76 24.21 22.40 22.43 510,545 -1.59(-6.61%)
Nov 18, 2021 24.42 24.09 23.95 24.02 224,878 -0.42(-1.72%)
Nov 17, 2021 25.22 25.71 24.40 24.44 240,689 -1.00(-3.93%)
Nov 16, 2021 23.85 25.50 23.37 25.44 484,109 +2.23(+9.61%)
Nov 15, 2021 23.80 23.80 23.06 23.21 232,318 -0.04(-0.17%)
Nov 12, 2021 22.43 23.27 22.36 23.25 395,735 +1.09(+4.92%)
Nov 11, 2021 22.84 23.16 22.10 22.16 449,041 -0.68(-2.98%)
Nov 10, 2021 24.19 22.69 22.84 433,647 -1.17(-4.87%)
Nov 09, 2021 24.44 24.86 23.91 24.01 221,768 -0.37(-1.52%)
Nov 08, 2021 24.56 24.89 24.22 24.38 415,426 -0.11(-0.45%)
Nov 05, 2021 25.59 26.64 24.40 24.49 523,527 -1.10(-4.30%)
Nov 04, 2021 26.29 27.09 24.82 25.59 751,808 -0.32(-1.24%)
Nov 03, 2021 24.65 26.08 24.49 25.91 470,264 +1.27(+5.15%)
Nov 02, 2021 25.72 25.72 24.61 24.64 418,223 -1.19(-4.61%)
Nov 01, 2021 24.98 25.90 24.84 25.83 748,774 +0.78(+3.11%)
Oct 29, 2021 23.66 25.35 23.66 25.05 800,168 +1.33(+5.61%)
Oct 28, 2021 23.43 24.13 23.72 914,397 +0.30(+1.28%)
Oct 27, 2021 23.94 24.12 23.31 23.42 346,998 -0.56(-2.34%)
Oct 26, 2021 24.95 23.93 23.98 423,718 -0.90(-3.62%)
Oct 25, 2021 24.56 25.05 24.30 24.88 234,901 +0.27(+1.10%)
Oct 22, 2021 25.00 25.00 24.36 24.61 189,208 -0.39(-1.56%)
Oct 21, 2021 24.97 25.25 24.79 25.00 347,712 +0.11(+0.44%)
Oct 20, 2021 24.60 25.38 24.37 24.89 489,911 +0.25(+1.01%)
Oct 19, 2021 25.00 25.02 24.41 24.64 351,127 -0.25(-1.00%)
Oct 18, 2021 25.35 25.46 24.78 24.89 220,660 -0.51(-2.01%)
Oct 15, 2021 25.77 25.92 25.24 25.40 243,269 -0.01(-0.04%)
Oct 14, 2021 25.30 26.05 25.30 25.41 206,245 +0.30(+1.19%)
Oct 13, 2021 25.05 25.30 24.89 25.11 154,616 +0.08(+0.32%)
Oct 12, 2021 24.68 25.45 24.56 25.03 165,517 +0.29(+1.17%)
Oct 11, 2021 25.36 25.42 24.67 24.74 293,360 -0.50(-1.98%)
Oct 08, 2021 24.82 25.24 24.61 25.24 244,062 +0.48(+1.94%)
Oct 07, 2021 23.70 24.97 23.60 24.76 317,985 +1.08(+4.56%)
Oct 06, 2021 24.07 24.07 23.52 23.68 243,127 -0.53(-2.19%)
Oct 05, 2021 25.02 25.08 24.17 24.21 269,255 -0.83(-3.31%)
Oct 04, 2021 25.43 25.62 24.62 25.04 371,432 -0.46(-1.80%)
Oct 01, 2021 25.11 25.52 24.93 25.50 208,897 +0.51(+2.04%)
Sep 30, 2021 26.23 26.70 24.86 24.99 325,419 -1.24(-4.73%)
Sep 29, 2021 25.43 26.44 25.43 26.23 359,709 +0.82(+3.23%)
Sep 28, 2021 25.47 25.61 25.17 25.41 289,892 -0.12(-0.47%)
Sep 27, 2021 24.59 25.65 24.45 25.53 332,485 +0.85(+3.44%)
Sep 24, 2021 25.19 25.22 24.26 24.68 491,306 -0.54(-2.14%)
Sep 23, 2021 24.91 25.34 24.91 25.22 338,665 +0.31(+1.24%)
Sep 22, 2021 25.02 25.06 24.45 24.91 515,960 +0.10(+0.40%)
Sep 21, 2021 24.52 25.11 24.35 24.81 387,910 +0.31(+1.27%)
Sep 20, 2021 24.61 25.11 24.02 24.50 531,528 -0.48(-1.92%)
Sep 17, 2021 25.30 25.70 24.90 24.98 850,869 -0.25(-0.99%)
Sep 16, 2021 26.00 26.00 24.86 25.23 678,952 -0.89(-3.41%)
Sep 15, 2021 27.46 27.92 25.91 26.12 741,756 -1.32(-4.81%)
Sep 14, 2021 28.45 28.47 27.37 27.44 1,277,440 -0.84(-2.97%)
Sep 13, 2021 27.88 28.58 27.41 28.28 327,748 +0.44(+1.58%)
Sep 10, 2021 27.54 27.98 27.29 27.84 313,450 +0.31(+1.13%)
Sep 09, 2021 27.00 27.68 27.00 27.53 514,609 +0.17(+0.62%)
Sep 08, 2021 27.19 27.61 27.09 27.36 818,827 -0.08(-0.29%)
Sep 07, 2021 26.91 27.52 26.75 27.44 323,515 +0.51(+1.89%)
Sep 03, 2021 26.78 27.00 26.61 26.93 270,988 +0.15(+0.56%)
Sep 02, 2021 26.55 26.96 26.15 26.78 258,337 +0.23(+0.87%)
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.