Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.97 23.14 22.65 22.87 15,614,640 -0.19(-0.84%)
Nov 29, 2021 23.34 23.51 23.03 23.06 11,459,019 +0.19(+0.85%)
Nov 26, 2021 22.70 22.90 22.43 22.87 19,035,576 -1.49(-6.11%)
Nov 24, 2021 24.02 24.40 24.00 24.36 8,178,741 +0.17(+0.69%)
Nov 23, 2021 23.84 24.24 23.84 24.19 11,326,976 +0.70(+3.00%)
Nov 22, 2021 23.13 23.73 23.10 23.49 11,380,970 +0.38(+1.64%)
Nov 19, 2021 23.23 23.35 22.99 23.11 13,925,360 -0.93(-3.88%)
Nov 18, 2021 23.82 24.08 24.01 24.04 10,394,405 -0.12(-0.51%)
Nov 17, 2021 24.29 24.55 24.12 24.17 6,053,171 -0.21(-0.87%)
Nov 16, 2021 24.62 24.68 24.34 24.38 8,111,368 +0.11(+0.44%)
Nov 15, 2021 24.17 24.36 23.85 24.27 8,714,333 +0.15(+0.62%)
Nov 12, 2021 24.09 24.26 24.02 24.12 7,865,508 -0.03(-0.11%)
Nov 11, 2021 24.31 24.54 24.12 24.15 7,648,742 -0.01(-0.04%)
Nov 10, 2021 24.67 24.16 9,254,298 -0.40(-1.62%)
Nov 09, 2021 24.50 24.57 24.14 24.56 8,628,351 +0.16(+0.64%)
Nov 08, 2021 24.43 24.64 24.24 24.40 9,282,345 +0.15(+0.61%)
Nov 05, 2021 24.32 24.34 24.01 24.25 9,526,495 +0.47(+1.98%)
Nov 04, 2021 24.08 24.24 23.66 23.78 14,307,499 +0.04(+0.18%)
Nov 03, 2021 23.92 23.99 23.70 23.74 18,823,644 -0.59(-2.43%)
Nov 02, 2021 24.70 24.75 24.31 24.33 21,582,484 -1.17(-4.58%)
Nov 01, 2021 25.42 25.52 25.30 25.50 12,077,450 +0.43(+1.70%)
Oct 29, 2021 25.23 25.36 24.93 25.07 12,719,632 -0.37(-1.47%)
Oct 28, 2021 25.36 25.49 25.15 25.44 10,008,991 -0.03(-0.10%)
Oct 27, 2021 25.48 25.90 25.41 25.47 12,059,512 -0.34(-1.32%)
Oct 26, 2021 25.95 25.81 8,416,043 -0.06(-0.24%)
Oct 25, 2021 25.99 26.07 25.75 25.87 7,566,133 +0.17(+0.68%)
Oct 22, 2021 25.64 25.76 25.40 25.70 9,301,046 +0.06(+0.24%)
Oct 21, 2021 26.03 26.11 25.50 25.64 10,657,863 -0.60(-2.29%)
Oct 20, 2021 25.93 26.37 25.83 26.24 7,876,346 +0.24(+0.90%)
Oct 19, 2021 26.05 26.14 25.93 26.00 6,964,608 +0.13(+0.50%)
Oct 18, 2021 26.08 26.10 25.77 25.87 10,533,362 -0.19(-0.74%)
Oct 15, 2021 26.10 26.22 26.00 26.06 13,566,427 +0.42(+1.63%)
Oct 14, 2021 25.77 25.83 25.57 25.64 11,233,098 +0.23(+0.89%)
Oct 13, 2021 25.03 25.53 24.88 25.42 10,412,789 +0.08(+0.31%)
Oct 12, 2021 25.27 25.50 25.07 25.34 15,324,754 +0.00(+0.00%)
Oct 11, 2021 25.60 25.73 25.29 25.34 12,670,734 +0.20(+0.80%)
Oct 08, 2021 24.99 25.25 24.97 25.14 14,505,055 +0.56(+2.27%)
Oct 07, 2021 24.36 24.67 24.24 24.58 12,695,133 +0.10(+0.43%)
Oct 06, 2021 24.36 24.51 24.09 24.48 23,225,392 -0.27(-1.09%)
Oct 05, 2021 24.73 25.18 24.54 24.75 17,206,360 +0.36(+1.46%)
Oct 04, 2021 24.36 24.76 24.29 24.39 17,400,156 +0.36(+1.49%)
Oct 01, 2021 23.87 24.15 23.78 24.03 12,196,501 +0.24(+0.99%)
Sep 30, 2021 23.80 23.99 23.55 23.80 16,737,720 +0.19(+0.81%)
Sep 29, 2021 23.54 23.75 23.27 23.61 12,529,592 -0.11(-0.48%)
Sep 28, 2021 24.26 24.27 23.66 23.72 22,625,448 +0.14(+0.59%)
Sep 27, 2021 23.43 23.72 23.43 23.58 17,422,066 +0.73(+3.20%)
Sep 24, 2021 22.60 22.92 22.55 22.85 9,585,472 +0.07(+0.31%)
Sep 23, 2021 22.45 22.86 22.33 22.78 12,659,511 +0.44(+1.99%)
Sep 22, 2021 22.57 22.73 22.34 22.33 14,682,017 +0.37(+1.66%)
Sep 21, 2021 22.18 22.23 21.84 21.97 14,579,036 +0.35(+1.61%)
Sep 20, 2021 21.72 21.84 21.36 21.62 14,637,856 -0.36(-1.62%)
Sep 17, 2021 22.13 22.18 21.73 21.98 15,375,157 -0.09(-0.39%)
Sep 16, 2021 22.40 22.42 21.97 22.07 11,699,408 -0.37(-1.67%)
Sep 15, 2021 22.10 22.52 22.08 22.44 17,659,482 +0.98(+4.54%)
Sep 14, 2021 22.12 22.12 21.40 21.46 10,681,657 -0.34(-1.56%)
Sep 13, 2021 21.59 21.93 21.58 21.80 11,523,663 +0.47(+2.20%)
Sep 10, 2021 21.51 21.57 21.30 21.33 8,818,839 +0.17(+0.78%)
Sep 09, 2021 21.12 21.38 21.05 21.17 10,562,461 -0.10(-0.45%)
Sep 08, 2021 21.68 21.77 21.25 21.26 10,146,394 -0.15(-0.69%)
Sep 07, 2021 21.46 21.73 21.37 21.41 8,031,389 -0.17(-0.77%)
Sep 03, 2021 21.58 21.71 21.44 21.58 7,735,622 -0.05(-0.24%)
Sep 02, 2021 21.44 21.80 21.40 21.63 9,257,740 +0.46(+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.