Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.08 24.34 23.94 23.41 3,989,681 -0.76(-3.14%)
Nov 29, 2021 24.05 24.39 23.83 24.17 1,450,297 +0.31(+1.30%)
Nov 26, 2021 24.05 24.35 23.51 23.86 1,023,607 -0.43(-1.77%)
Nov 24, 2021 23.51 24.32 23.38 24.29 1,141,472 +0.62(+2.62%)
Nov 23, 2021 23.78 24.09 23.28 23.67 1,769,603 -0.17(-0.71%)
Nov 22, 2021 24.70 24.85 23.82 23.84 1,761,960 -0.77(-3.13%)
Nov 19, 2021 25.42 25.59 24.55 24.61 1,494,771 -0.72(-2.84%)
Nov 18, 2021 25.76 25.41 25.22 25.33 1,196,214 -0.42(-1.63%)
Nov 17, 2021 25.95 26.38 25.67 25.75 1,026,035 -0.03(-0.12%)
Nov 16, 2021 25.83 25.92 25.52 25.78 1,323,078 -0.06(-0.23%)
Nov 15, 2021 25.95 26.11 25.66 25.84 1,202,684 -0.11(-0.42%)
Nov 12, 2021 25.81 26.01 25.72 25.95 1,498,814 +0.21(+0.82%)
Nov 11, 2021 25.94 26.08 25.70 25.74 1,377,575 -0.08(-0.31%)
Nov 10, 2021 26.22 25.82 1,356,041 -0.58(-2.20%)
Nov 09, 2021 26.57 26.77 26.13 26.40 1,135,679 -0.01(-0.04%)
Nov 08, 2021 26.85 26.98 26.24 26.41 1,392,384 -0.31(-1.16%)
Nov 05, 2021 26.93 26.94 26.38 26.72 1,401,716 +0.00(+0.00%)
Nov 04, 2021 26.50 26.91 26.36 26.72 1,939,732 +0.34(+1.29%)
Nov 03, 2021 25.99 26.59 25.93 26.38 2,346,871 +0.39(+1.50%)
Nov 02, 2021 25.93 26.17 25.71 25.99 1,459,635 +0.14(+0.54%)
Nov 01, 2021 25.94 26.19 25.75 25.85 1,657,874 +0.02(+0.08%)
Oct 29, 2021 25.82 26.20 25.72 25.83 1,185,262 -0.07(-0.27%)
Oct 28, 2021 25.78 26.04 25.68 25.90 1,203,800 +0.21(+0.82%)
Oct 27, 2021 25.96 26.11 25.55 25.69 1,255,411 -0.13(-0.50%)
Oct 26, 2021 26.04 25.82 1,631,624 -0.21(-0.81%)
Oct 25, 2021 26.30 26.66 25.97 26.03 1,372,146 -0.13(-0.50%)
Oct 22, 2021 25.87 26.20 25.61 26.16 1,278,385 +0.28(+1.08%)
Oct 21, 2021 25.68 26.02 25.60 25.88 1,116,964 +0.03(+0.12%)
Oct 20, 2021 26.15 26.44 25.79 25.85 1,729,780 -0.14(-0.54%)
Oct 19, 2021 25.86 26.01 25.62 25.99 1,147,372 +0.28(+1.09%)
Oct 18, 2021 26.32 26.60 25.64 25.71 2,632,652 -0.69(-2.61%)
Oct 15, 2021 26.11 26.57 25.75 26.40 2,350,295 +0.29(+1.11%)
Oct 14, 2021 26.20 26.66 25.98 26.11 3,597,958 +0.21(+0.81%)
Oct 13, 2021 25.57 25.95 25.41 25.90 8,002,883 +0.39(+1.53%)
Oct 12, 2021 25.80 25.98 25.45 25.51 4,743,525 -0.19(-0.74%)
Oct 11, 2021 25.41 26.08 25.20 25.70 2,267,715 +0.22(+0.86%)
Oct 08, 2021 25.78 25.78 25.35 25.48 1,201,805 -0.09(-0.35%)
Oct 07, 2021 24.91 25.80 24.79 25.57 2,741,506 +0.22(+0.87%)
Oct 06, 2021 24.66 25.63 24.49 25.35 2,849,412 +0.46(+1.85%)
Oct 05, 2021 24.72 25.06 24.64 24.89 1,774,002 +0.30(+1.22%)
Oct 04, 2021 24.65 25.00 24.12 24.59 2,319,176 -0.22(-0.89%)
Oct 01, 2021 23.77 24.87 23.43 24.81 5,353,278 +1.14(+4.82%)
Sep 30, 2021 23.56 23.86 23.50 23.67 1,969,995 +0.17(+0.72%)
Sep 29, 2021 24.20 24.32 23.25 23.50 4,028,342 -0.56(-2.33%)
Sep 28, 2021 24.96 25.09 24.02 24.06 4,350,069 -1.17(-4.64%)
Sep 27, 2021 25.50 25.67 25.14 25.23 4,304,181 -0.01(-0.04%)
Sep 24, 2021 24.63 25.33 24.62 25.24 3,551,140 +0.55(+2.23%)
Sep 23, 2021 24.10 24.72 23.85 24.69 3,460,183 +0.58(+2.41%)
Sep 22, 2021 23.12 24.26 23.05 24.11 3,686,328 +0.87(+3.74%)
Sep 21, 2021 22.71 23.38 22.59 23.24 3,230,168 +0.67(+2.97%)
Sep 20, 2021 22.54 22.76 22.19 22.57 2,254,984 -0.35(-1.53%)
Sep 17, 2021 23.03 23.20 22.59 22.92 3,290,850 -0.12(-0.52%)
Sep 16, 2021 23.05 23.19 22.68 23.04 1,152,466 -0.12(-0.52%)
Sep 15, 2021 22.54 23.31 22.46 23.16 2,121,729 +0.55(+2.43%)
Sep 14, 2021 23.41 23.63 22.52 22.61 2,332,156 -0.79(-3.38%)
Sep 13, 2021 22.66 23.61 22.50 23.40 4,898,243 +0.56(+2.45%)
Sep 10, 2021 23.53 23.86 22.78 22.84 4,314,226 -0.76(-3.22%)
Sep 09, 2021 25.47 25.51 23.59 23.60 4,985,307 -1.75(-6.90%)
Sep 08, 2021 25.71 26.09 25.30 25.35 1,500,544 -0.36(-1.40%)
Sep 07, 2021 26.08 26.10 25.67 25.71 1,469,328 -0.33(-1.27%)
Sep 03, 2021 25.71 26.38 25.71 26.04 1,275,647 +0.33(+1.28%)
Sep 02, 2021 26.00 26.11 25.64 25.71 1,192,026 -0.29(-1.12%)
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.