Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.35 20.76 19.58 20.14 17,069 -0.37(-1.80%)
Nov 29, 2021 20.87 21.18 19.97 20.50 28,341 -0.26(-1.25%)
Nov 26, 2021 20.13 21.61 19.28 20.76 32,862 +0.00(+0.00%)
Nov 24, 2021 20.34 20.82 18.67 20.76 30,007 +0.92(+4.66%)
Nov 23, 2021 19.92 20.77 19.72 19.84 18,818 -0.41(-2.01%)
Nov 22, 2021 21.53 21.55 19.54 20.25 39,402 -1.22(-5.67%)
Nov 19, 2021 20.76 22.03 20.76 21.46 24,852 +0.28(+1.30%)
Nov 18, 2021 22.03 21.14 20.79 21.19 46,316 -0.79(-3.61%)
Nov 17, 2021 22.46 22.98 21.83 21.98 27,253 -0.58(-2.59%)
Nov 16, 2021 23.35 23.35 22.25 22.56 38,211 -0.89(-3.79%)
Nov 15, 2021 23.73 24.14 23.31 23.45 25,039 -0.27(-1.14%)
Nov 12, 2021 24.06 24.36 23.36 23.72 27,002 -0.00(-0.02%)
Nov 11, 2021 23.48 24.11 23.43 23.73 23,219 +0.32(+1.36%)
Nov 10, 2021 24.58 23.41 66,211 -1.46(-5.88%)
Nov 09, 2021 25.46 25.72 24.79 24.87 29,421 -0.84(-3.28%)
Nov 08, 2021 25.53 26.32 24.65 25.72 55,342 -0.13(-0.49%)
Nov 05, 2021 27.54 28.36 25.42 25.84 59,630 -2.76(-9.64%)
Nov 04, 2021 26.14 28.73 25.78 28.60 69,221 +2.46(+9.42%)
Nov 03, 2021 25.42 26.27 25.21 26.14 22,934 +0.50(+1.97%)
Nov 02, 2021 26.04 26.27 25.39 25.64 29,730 -0.19(-0.74%)
Nov 01, 2021 24.97 26.06 25.23 25.83 30,119 +0.72(+2.87%)
Oct 29, 2021 25.42 25.85 24.84 25.11 21,985 -0.22(-0.87%)
Oct 28, 2021 24.58 26.27 24.58 25.33 25,060 +0.37(+1.49%)
Oct 27, 2021 25.67 26.22 24.89 24.95 31,223 -1.06(-4.06%)
Oct 26, 2021 25.42 26.47 26.01 56,251 +1.06(+4.23%)
Oct 25, 2021 24.97 25.75 24.58 24.95 39,478 +0.08(+0.34%)
Oct 22, 2021 25.42 24.06 24.87 49,668 -0.92(-3.55%)
Oct 21, 2021 25.87 26.27 25.42 25.78 24,253 -0.31(-1.17%)
Oct 20, 2021 26.24 26.27 25.85 26.09 14,752 -0.13(-0.48%)
Oct 19, 2021 25.81 26.27 25.00 26.22 25,008 +0.58(+2.25%)
Oct 18, 2021 25.95 25.95 25.31 25.64 27,949 +0.03(+0.13%)
Oct 15, 2021 26.27 26.27 25.56 25.61 29,440 -0.68(-2.58%)
Oct 14, 2021 26.27 26.69 25.87 26.28 16,413 -0.07(-0.27%)
Oct 13, 2021 25.85 26.66 25.57 26.36 25,837 +0.51(+1.97%)
Oct 12, 2021 26.27 26.68 25.04 25.85 22,479 -0.04(-0.16%)
Oct 11, 2021 25.85 27.11 25.68 25.89 25,092 +0.21(+0.82%)
Oct 08, 2021 25.61 26.90 25.00 25.68 43,223 -0.22(-0.83%)
Oct 07, 2021 26.27 26.48 25.42 25.89 52,880 -0.10(-0.37%)
Oct 06, 2021 28.81 28.81 24.44 25.99 116,584 -2.23(-7.90%)
Oct 05, 2021 30.93 31.64 27.55 28.22 135,687 -3.98(-12.37%)
Oct 04, 2021 30.93 33.90 30.08 32.20 118,306 -0.42(-1.30%)
Oct 01, 2021 35.59 41.31 31.90 32.63 766,604 +0.85(+2.67%)
Sep 30, 2021 25.42 33.90 25.00 31.78 363,483 +6.48(+25.63%)
Sep 29, 2021 27.00 27.11 25.12 25.30 30,084 -1.63(-6.06%)
Sep 28, 2021 26.69 27.12 25.96 26.93 22,095 +0.14(+0.51%)
Sep 27, 2021 25.67 27.28 25.67 26.79 15,159 +1.26(+4.93%)
Sep 24, 2021 26.69 27.03 25.49 25.53 11,871 -0.97(-3.68%)
Sep 23, 2021 25.85 26.51 25.64 26.51 12,303 +0.61(+2.37%)
Sep 22, 2021 25.42 26.52 25.21 25.89 13,554 -0.04(-0.15%)
Sep 21, 2021 25.42 26.10 25.10 25.93 17,020 +0.85(+3.38%)
Sep 20, 2021 25.42 26.27 25.03 25.08 21,071 -1.37(-5.19%)
Sep 17, 2021 25.42 26.53 25.08 26.46 18,386 +0.43(+1.64%)
Sep 16, 2021 26.27 26.78 24.62 26.03 68,236 -0.19(-0.73%)
Sep 15, 2021 26.74 27.11 25.44 26.22 29,338 -0.84(-3.12%)
Sep 14, 2021 28.52 28.69 26.69 27.06 30,251 -1.62(-5.66%)
Sep 13, 2021 28.39 29.22 27.25 28.69 44,585 -1.40(-4.65%)
Sep 10, 2021 30.32 31.44 29.87 30.08 34,189 -0.23(-0.77%)
Sep 09, 2021 29.66 31.78 29.33 30.32 17,742 +0.94(+3.22%)
Sep 08, 2021 29.66 30.04 29.24 29.37 11,637 -0.63(-2.09%)
Sep 07, 2021 30.33 30.85 29.67 30.00 14,307 -0.85(-2.75%)
Sep 03, 2021 31.33 31.33 30.72 30.85 9,233 -0.59(-1.87%)
Sep 02, 2021 31.36 31.45 30.71 31.44 14,299 +0.51(+1.66%)
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.