Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.56 23.74 23.24 23.47 15,219,046 -0.20(-0.84%)
Nov 29, 2021 23.94 24.13 23.63 23.66 11,168,707 +0.20(+0.85%)
Nov 26, 2021 23.29 23.49 23.01 23.47 18,553,312 -1.53(-6.11%)
Nov 24, 2021 24.64 25.04 24.63 24.99 7,971,534 +0.17(+0.69%)
Nov 23, 2021 24.46 24.87 24.46 24.82 11,040,009 +0.72(+3.00%)
Nov 22, 2021 23.73 24.35 23.70 24.10 11,092,635 +0.39(+1.64%)
Nov 19, 2021 23.84 23.96 23.59 23.71 13,572,563 -0.96(-3.88%)
Nov 18, 2021 24.44 24.70 24.63 24.67 10,131,064 -0.13(-0.51%)
Nov 17, 2021 24.92 25.19 24.74 24.79 5,899,815 -0.22(-0.87%)
Nov 16, 2021 25.26 25.32 24.97 25.01 7,905,868 +0.11(+0.44%)
Nov 15, 2021 24.80 24.99 24.47 24.90 8,493,557 +0.15(+0.62%)
Nov 12, 2021 24.71 24.89 24.65 24.75 7,666,236 -0.03(-0.11%)
Nov 11, 2021 24.94 25.18 24.75 24.78 7,454,963 -0.01(-0.04%)
Nov 10, 2021 25.31 24.79 9,019,842 -0.41(-1.62%)
Nov 09, 2021 25.14 25.21 24.77 25.19 8,409,634 +0.16(+0.64%)
Nov 08, 2021 25.07 25.28 24.87 25.03 9,047,050 +0.15(+0.61%)
Nov 05, 2021 24.95 24.97 24.63 24.88 9,285,011 +0.48(+1.98%)
Nov 04, 2021 24.70 24.87 24.27 24.40 13,944,823 +0.04(+0.18%)
Nov 03, 2021 24.54 24.61 24.32 24.35 18,346,490 -0.61(-2.43%)
Nov 02, 2021 25.35 25.39 24.94 24.96 21,035,396 -1.20(-4.58%)
Nov 01, 2021 26.08 26.19 25.96 26.16 11,771,303 +0.44(+1.70%)
Oct 29, 2021 25.89 26.02 25.58 25.72 12,397,206 -0.38(-1.47%)
Oct 28, 2021 26.02 26.15 25.80 26.11 9,755,276 -0.03(-0.10%)
Oct 27, 2021 26.14 26.57 26.07 26.13 11,753,819 -0.35(-1.32%)
Oct 26, 2021 26.62 26.48 8,202,707 -0.06(-0.24%)
Oct 25, 2021 26.67 26.75 26.42 26.54 7,374,341 +0.18(+0.68%)
Oct 22, 2021 26.30 26.43 26.06 26.36 9,065,277 +0.06(+0.24%)
Oct 21, 2021 26.70 26.79 26.16 26.30 10,387,700 -0.62(-2.29%)
Oct 20, 2021 26.61 27.06 26.50 26.92 7,676,691 +0.24(+0.90%)
Oct 19, 2021 26.73 26.82 26.61 26.68 6,788,064 +0.13(+0.50%)
Oct 18, 2021 26.76 26.78 26.44 26.54 10,266,355 -0.20(-0.74%)
Oct 15, 2021 26.78 26.90 26.68 26.74 13,222,536 +0.43(+1.63%)
Oct 14, 2021 26.44 26.50 26.23 26.31 10,948,354 +0.23(+0.89%)
Oct 13, 2021 25.68 26.19 25.53 26.08 10,148,838 +0.08(+0.31%)
Oct 12, 2021 25.93 26.17 25.72 26.00 14,936,291 +0.00(+0.00%)
Oct 11, 2021 26.27 26.40 25.95 26.00 12,349,547 +0.21(+0.80%)
Oct 08, 2021 25.64 25.90 25.61 25.79 14,137,371 +0.57(+2.27%)
Oct 07, 2021 24.99 25.31 24.87 25.22 12,373,328 +0.11(+0.43%)
Oct 06, 2021 25.00 25.15 24.71 25.11 22,636,660 -0.28(-1.09%)
Oct 05, 2021 25.37 25.83 25.18 25.39 16,770,201 +0.37(+1.46%)
Oct 04, 2021 24.99 25.40 24.93 25.02 16,959,084 +0.37(+1.49%)
Oct 01, 2021 24.49 24.78 24.40 24.66 11,887,335 +0.24(+0.99%)
Sep 30, 2021 24.42 24.61 24.16 24.42 16,313,441 +0.20(+0.81%)
Sep 29, 2021 24.15 24.37 23.87 24.22 12,211,984 -0.12(-0.48%)
Sep 28, 2021 24.89 24.90 24.28 24.34 22,051,922 +0.14(+0.59%)
Sep 27, 2021 24.04 24.34 24.04 24.19 16,980,438 +0.75(+3.20%)
Sep 24, 2021 23.19 23.51 23.14 23.44 9,342,493 +0.07(+0.31%)
Sep 23, 2021 23.03 23.45 22.92 23.37 12,338,610 +0.46(+1.99%)
Sep 22, 2021 23.16 23.32 22.92 22.92 14,309,847 +0.38(+1.66%)
Sep 21, 2021 22.75 22.81 22.41 22.54 14,209,477 +0.36(+1.61%)
Sep 20, 2021 22.28 22.41 21.92 22.18 14,266,806 -0.37(-1.62%)
Sep 17, 2021 22.71 22.75 22.29 22.55 14,985,417 -0.09(-0.39%)
Sep 16, 2021 22.99 23.00 22.54 22.64 11,402,843 -0.38(-1.67%)
Sep 15, 2021 22.67 23.10 22.66 23.02 17,211,838 +1.00(+4.54%)
Sep 14, 2021 22.69 22.69 21.96 22.02 10,410,891 -0.35(-1.56%)
Sep 13, 2021 22.15 22.50 22.14 22.37 11,231,554 +0.48(+2.20%)
Sep 10, 2021 22.07 22.13 21.86 21.89 8,595,293 +0.17(+0.78%)
Sep 09, 2021 21.66 21.93 21.59 21.72 10,294,716 -0.10(-0.45%)
Sep 08, 2021 22.25 22.34 21.80 21.82 9,889,196 -0.15(-0.69%)
Sep 07, 2021 22.01 22.29 21.93 21.97 7,827,804 -0.17(-0.77%)
Sep 03, 2021 22.14 22.27 22.00 22.14 7,539,534 -0.05(-0.24%)
Sep 02, 2021 22.00 22.36 21.96 22.19 9,023,069 +0.47(+2.18%)
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.