Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.15 24.37 23.79 23.99 2,774,875 -0.55(-2.23%)
Nov 29, 2021 25.23 25.24 24.52 24.54 3,269,670 -0.36(-1.45%)
Nov 26, 2021 24.63 25.03 24.39 24.90 1,802,967 -0.52(-2.03%)
Nov 24, 2021 24.88 25.42 24.88 25.42 1,521,936 +0.36(+1.44%)
Nov 23, 2021 24.76 25.20 24.68 25.06 2,077,097 +0.47(+1.90%)
Nov 22, 2021 24.42 24.82 24.23 24.59 3,235,277 +0.29(+1.21%)
Nov 19, 2021 24.84 24.84 24.23 24.30 2,107,996 -0.51(-2.05%)
Nov 18, 2021 24.66 24.80 24.41 24.80 2,395,586 +0.19(+0.77%)
Nov 17, 2021 25.17 25.33 24.61 24.61 2,177,105 -0.57(-2.27%)
Nov 16, 2021 25.38 25.51 25.15 25.19 2,694,410 -0.12(-0.49%)
Nov 15, 2021 25.25 25.38 25.02 25.31 2,483,726 +0.04(+0.16%)
Nov 12, 2021 25.24 25.60 25.11 25.27 2,897,144 -0.23(-0.90%)
Nov 11, 2021 25.15 25.52 25.14 25.50 3,716,511 +0.33(+1.30%)
Nov 10, 2021 25.02 25.17 2,929,063 +0.06(+0.23%)
Nov 09, 2021 25.27 25.35 24.73 25.11 3,499,596 +0.01(+0.03%)
Nov 08, 2021 24.58 25.19 24.44 25.11 5,549,280 +0.61(+2.47%)
Nov 05, 2021 24.52 24.62 24.30 24.50 2,776,757 +0.13(+0.52%)
Nov 04, 2021 24.63 24.67 24.15 24.37 2,787,718 +0.08(+0.32%)
Nov 03, 2021 24.55 24.55 24.17 24.30 3,123,604 -0.25(-1.02%)
Nov 02, 2021 24.70 25.09 24.28 24.55 5,443,831 +0.50(+2.06%)
Nov 01, 2021 23.81 24.30 24.05 24.05 2,753,854 +0.39(+1.63%)
Oct 29, 2021 23.97 23.97 23.42 23.67 3,388,721 -0.30(-1.25%)
Oct 28, 2021 24.26 24.43 23.82 23.97 3,319,610 -0.30(-1.23%)
Oct 27, 2021 24.12 24.44 24.08 24.26 2,160,100 -0.02(-0.06%)
Oct 26, 2021 24.51 24.28 2,284,159 -0.07(-0.29%)
Oct 25, 2021 24.24 24.51 24.16 24.35 2,823,026 +0.19(+0.78%)
Oct 22, 2021 24.30 24.40 23.96 24.16 2,755,043 -0.15(-0.61%)
Oct 21, 2021 24.61 24.78 24.21 24.31 3,007,925 -0.42(-1.72%)
Oct 20, 2021 24.24 24.77 24.24 24.74 2,209,690 +0.40(+1.65%)
Oct 19, 2021 24.30 24.48 24.26 24.34 1,428,790 +0.10(+0.42%)
Oct 18, 2021 24.53 24.66 24.17 24.23 1,783,134 -0.22(-0.90%)
Oct 15, 2021 24.50 24.66 24.43 24.45 1,549,317 +0.15(+0.61%)
Oct 14, 2021 23.97 24.40 23.83 24.30 2,801,779 +0.54(+2.28%)
Oct 13, 2021 23.57 23.76 23.24 23.76 1,872,326 +0.09(+0.36%)
Oct 12, 2021 23.78 23.98 23.64 23.68 1,773,492 -0.14(-0.59%)
Oct 11, 2021 23.48 24.01 23.46 23.82 2,317,076 +0.47(+2.02%)
Oct 08, 2021 23.25 23.42 23.12 23.35 1,398,863 +0.25(+1.09%)
Oct 07, 2021 22.79 23.30 22.79 23.09 2,599,167 +0.31(+1.35%)
Oct 06, 2021 22.75 22.86 22.53 22.79 2,011,576 -0.16(-0.72%)
Oct 05, 2021 23.39 23.59 22.80 22.95 2,089,610 -0.17(-0.75%)
Oct 04, 2021 22.92 23.46 22.90 23.13 2,338,485 +0.38(+1.69%)
Oct 01, 2021 22.47 22.99 22.42 22.74 2,051,769 +0.37(+1.65%)
Sep 30, 2021 22.64 22.87 22.39 22.37 2,733,815 -0.22(-0.97%)
Sep 29, 2021 22.81 22.98 22.59 22.59 2,069,251 -0.12(-0.52%)
Sep 28, 2021 22.92 23.20 22.57 22.71 2,704,356 -0.19(-0.82%)
Sep 27, 2021 22.87 23.20 22.80 22.90 3,109,441 +0.30(+1.32%)
Sep 24, 2021 22.58 22.75 22.38 22.60 2,214,439 -0.02(-0.10%)
Sep 23, 2021 22.21 22.70 22.21 22.62 2,907,548 +0.44(+1.98%)
Sep 22, 2021 22.21 22.37 21.96 22.18 3,689,280 +0.20(+0.93%)
Sep 21, 2021 22.00 22.07 21.65 21.98 1,964,340 +0.10(+0.47%)
Sep 20, 2021 22.03 22.03 21.55 21.88 2,811,800 -0.63(-2.79%)
Sep 17, 2021 22.26 22.60 22.00 22.50 5,779,744 +0.24(+1.09%)
Sep 16, 2021 22.06 22.37 21.81 22.26 2,681,436 +0.23(+1.03%)
Sep 15, 2021 22.16 22.32 21.99 22.03 3,266,520 -0.03(-0.14%)
Sep 14, 2021 22.55 22.59 22.05 22.06 1,970,860 -0.41(-1.82%)
Sep 13, 2021 22.26 22.65 22.21 22.47 2,381,805 +0.36(+1.63%)
Sep 10, 2021 22.58 22.58 22.08 22.11 2,181,006 -0.31(-1.37%)
Sep 09, 2021 22.30 22.66 22.26 22.42 1,919,923 -0.03(-0.14%)
Sep 08, 2021 22.87 22.92 22.40 22.45 1,752,903 -0.33(-1.45%)
Sep 07, 2021 22.88 23.17 22.69 22.78 1,115,939 -0.26(-1.13%)
Sep 03, 2021 22.87 23.14 22.84 23.04 1,412,613 +0.10(+0.45%)
Sep 02, 2021 22.63 23.11 22.62 22.94 3,150,499 +0.46(+2.06%)
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.