Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.17 24.26 23.52 23.59 6,111,408 -0.80(-3.28%)
Nov 29, 2021 24.40 24.77 24.01 24.39 4,059,032 +0.41(+1.71%)
Nov 26, 2021 23.89 24.28 23.50 23.98 3,518,236 -0.92(-3.69%)
Nov 24, 2021 24.07 25.14 23.99 24.90 8,458,351 +0.10(+0.40%)
Nov 23, 2021 25.21 25.42 24.64 24.80 9,562,403 -0.56(-2.21%)
Nov 22, 2021 27.05 27.08 25.23 25.36 14,911,212 -1.60(-5.93%)
Nov 19, 2021 26.66 27.28 26.52 26.96 5,939,799 +0.13(+0.48%)
Nov 18, 2021 26.46 26.85 26.02 26.83 4,459,463 +0.56(+2.13%)
Nov 17, 2021 26.53 26.65 25.94 26.27 4,544,333 -0.30(-1.13%)
Nov 16, 2021 25.90 26.85 25.76 26.57 4,372,391 +0.73(+2.83%)
Nov 15, 2021 25.30 25.87 25.11 25.84 3,384,516 +0.82(+3.28%)
Nov 12, 2021 24.88 25.53 24.88 25.02 2,891,961 +0.24(+0.97%)
Nov 11, 2021 24.75 25.23 24.67 24.78 3,682,527 +0.04(+0.16%)
Nov 10, 2021 24.58 24.74 5,851,088 -0.01(-0.04%)
Nov 09, 2021 24.80 25.09 24.54 24.75 4,165,068 +0.01(+0.04%)
Nov 08, 2021 24.87 25.15 24.63 24.74 5,917,924 -0.28(-1.12%)
Nov 05, 2021 26.20 26.30 24.79 25.02 11,365,631 -0.91(-3.51%)
Nov 04, 2021 26.63 27.16 25.77 25.93 9,390,143 -0.61(-2.30%)
Nov 03, 2021 26.14 27.27 26.02 26.54 17,655,192 +0.94(+3.67%)
Nov 02, 2021 25.19 26.28 24.92 25.60 29,092,940 +3.62(+16.47%)
Nov 01, 2021 22.00 22.43 21.88 21.98 6,800,109 +0.02(+0.09%)
Oct 29, 2021 22.04 22.73 21.76 21.96 5,930,121 -0.17(-0.77%)
Oct 28, 2021 21.76 22.14 21.61 22.13 4,887,577 +0.41(+1.89%)
Oct 27, 2021 21.50 21.96 21.30 21.72 7,526,637 +0.17(+0.79%)
Oct 26, 2021 21.56 21.55 7,522,622 +0.19(+0.89%)
Oct 25, 2021 20.72 21.39 20.64 21.36 4,460,199 +0.68(+3.29%)
Oct 22, 2021 20.82 20.89 20.53 20.68 3,796,573 -0.25(-1.19%)
Oct 21, 2021 20.22 21.16 20.20 20.93 7,042,238 +0.73(+3.61%)
Oct 20, 2021 20.37 20.80 20.16 20.20 4,385,161 -0.18(-0.88%)
Oct 19, 2021 20.47 20.52 20.21 20.38 6,608,338 -0.15(-0.73%)
Oct 18, 2021 20.25 20.57 20.12 20.53 3,480,965 +0.02(+0.10%)
Oct 15, 2021 20.71 20.78 20.45 20.51 3,419,152 +0.00(+0.00%)
Oct 14, 2021 20.64 20.72 20.44 20.51 3,005,004 +0.06(+0.29%)
Oct 13, 2021 20.47 20.62 20.14 20.45 3,212,077 +0.11(+0.54%)
Oct 12, 2021 20.29 20.50 20.09 20.34 3,318,152 +0.35(+1.75%)
Oct 11, 2021 20.20 20.50 19.93 19.99 4,265,122 -0.45(-2.20%)
Oct 08, 2021 20.99 21.11 20.31 20.44 4,241,158 -0.67(-3.17%)
Oct 07, 2021 20.98 21.55 20.90 21.11 5,270,191 +0.49(+2.38%)
Oct 06, 2021 20.73 21.04 20.39 20.62 4,515,625 -0.43(-2.04%)
Oct 05, 2021 21.05 21.86 20.88 21.05 7,241,830 +0.31(+1.49%)
Oct 04, 2021 20.70 21.13 20.60 20.74 4,792,055 -0.05(-0.24%)
Oct 01, 2021 20.43 20.88 20.12 20.79 5,632,351 +0.61(+3.02%)
Sep 30, 2021 20.67 20.67 19.90 20.18 10,739,029 -0.54(-2.61%)
Sep 29, 2021 21.40 21.49 20.69 20.72 4,568,422 -0.48(-2.26%)
Sep 28, 2021 21.10 21.46 20.15 21.20 7,523,727 -0.04(-0.19%)
Sep 27, 2021 21.59 21.89 21.20 21.24 4,117,187 -0.26(-1.21%)
Sep 24, 2021 20.83 21.77 20.61 21.50 10,469,950 +0.07(+0.33%)
Sep 23, 2021 20.97 21.67 20.96 21.43 6,507,830 +0.67(+3.23%)
Sep 22, 2021 20.67 21.00 20.55 20.76 3,764,741 +0.26(+1.27%)
Sep 21, 2021 20.51 20.77 20.34 20.50 6,332,939 +0.05(+0.24%)
Sep 20, 2021 20.52 20.78 20.14 20.45 7,960,185 -0.62(-2.94%)
Sep 17, 2021 21.21 21.72 20.93 21.07 7,674,316 -0.31(-1.45%)
Sep 16, 2021 21.58 21.83 21.36 21.38 3,869,330 -0.08(-0.37%)
Sep 15, 2021 21.38 21.54 21.06 21.46 3,846,223 +0.05(+0.23%)
Sep 14, 2021 22.00 22.01 21.14 21.41 6,290,733 -0.51(-2.33%)
Sep 13, 2021 23.01 23.12 21.78 21.92 6,059,283 -0.95(-4.15%)
Sep 10, 2021 23.23 23.52 22.86 22.87 4,953,575 -0.29(-1.25%)
Sep 09, 2021 22.38 23.41 22.22 23.16 11,456,071 +0.96(+4.32%)
Sep 08, 2021 22.58 22.71 21.95 22.20 5,248,317 -0.43(-1.90%)
Sep 07, 2021 23.28 23.32 22.58 22.63 4,647,078 -0.52(-2.25%)
Sep 03, 2021 22.95 23.17 22.59 23.15 3,758,575 +0.08(+0.35%)
Sep 02, 2021 23.34 23.40 23.00 23.07 4,262,264 -0.08(-0.35%)
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.