Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.92 25.15 24.52 24.75 1,310,265 -0.60(-2.36%)
Nov 29, 2021 26.08 26.15 25.19 25.35 1,265,193 -0.27(-1.05%)
Nov 26, 2021 25.93 25.93 25.09 25.62 1,599,558 -1.52(-5.59%)
Nov 24, 2021 27.23 27.50 27.11 27.13 836,956 -0.26(-0.95%)
Nov 23, 2021 26.83 27.43 26.66 27.39 809,598 +0.80(+3.00%)
Nov 22, 2021 26.74 27.01 26.43 26.59 728,690 +0.41(+1.56%)
Nov 19, 2021 26.30 26.38 25.83 26.18 812,906 -0.55(-2.05%)
Nov 18, 2021 26.83 26.86 26.73 26.73 662,331 -0.13(-0.48%)
Nov 17, 2021 26.94 27.04 26.56 26.86 980,656 -0.27(-0.99%)
Nov 16, 2021 26.89 27.41 26.70 27.13 913,813 +0.18(+0.67%)
Nov 15, 2021 26.99 27.07 26.76 26.95 502,131 +0.16(+0.60%)
Nov 12, 2021 26.88 26.99 26.44 26.79 614,865 -0.09(-0.33%)
Nov 11, 2021 26.83 27.10 26.70 26.88 544,822 +0.10(+0.37%)
Nov 10, 2021 26.87 26.78 1,014,349 -0.05(-0.19%)
Nov 09, 2021 26.52 27.00 26.30 26.83 1,387,233 +0.01(+0.04%)
Nov 08, 2021 27.01 27.22 26.54 26.82 1,263,225 -0.01(-0.04%)
Nov 05, 2021 26.64 27.00 26.53 26.83 839,868 +0.50(+1.89%)
Nov 04, 2021 26.91 26.91 26.15 26.33 1,320,168 -0.63(-2.33%)
Nov 03, 2021 26.02 27.12 26.02 26.96 1,612,848 +0.81(+3.09%)
Nov 02, 2021 26.45 26.62 26.09 26.15 1,543,363 -0.39(-1.47%)
Nov 01, 2021 25.69 26.55 25.94 26.54 1,071,767 +1.16(+4.56%)
Oct 29, 2021 25.70 25.86 25.37 25.39 2,057,042 -0.31(-1.20%)
Oct 28, 2021 25.41 25.71 25.21 25.70 1,082,832 +0.49(+1.93%)
Oct 27, 2021 26.13 26.03 25.14 25.21 1,509,840 -1.14(-4.34%)
Oct 26, 2021 26.85 26.35 1,286,265 -0.44(-1.63%)
Oct 25, 2021 26.71 26.85 26.55 26.79 1,025,137 +0.26(+0.97%)
Oct 22, 2021 26.20 26.56 26.03 26.53 925,670 +0.35(+1.33%)
Oct 21, 2021 26.37 26.76 26.02 26.18 1,308,169 -0.58(-2.16%)
Oct 20, 2021 25.86 26.78 25.86 26.76 927,177 +0.78(+2.99%)
Oct 19, 2021 26.22 26.22 25.82 25.98 1,156,420 -0.04(-0.15%)
Oct 18, 2021 25.88 26.35 25.76 26.02 1,199,585 +0.08(+0.31%)
Oct 15, 2021 26.36 26.57 25.93 25.94 1,354,455 -0.11(-0.42%)
Oct 14, 2021 26.11 26.11 25.56 26.05 1,059,464 +0.38(+1.47%)
Oct 13, 2021 25.71 25.77 25.05 25.68 1,561,160 -0.04(-0.15%)
Oct 12, 2021 25.48 25.77 25.28 25.72 1,241,004 +0.23(+0.90%)
Oct 11, 2021 25.96 26.03 25.48 25.49 1,656,503 -0.26(-1.00%)
Oct 08, 2021 25.65 25.92 25.48 25.75 725,801 +0.01(+0.04%)
Oct 07, 2021 25.66 25.86 25.54 25.74 804,214 +0.33(+1.29%)
Oct 06, 2021 25.35 25.44 24.64 25.41 1,316,900 -0.19(-0.74%)
Oct 05, 2021 25.91 26.00 25.53 25.60 1,290,584 -0.01(-0.04%)
Oct 04, 2021 25.58 25.90 25.33 25.61 1,547,058 +0.07(+0.27%)
Oct 01, 2021 24.81 25.67 24.81 25.54 1,400,075 +0.71(+2.84%)
Sep 30, 2021 25.09 25.14 24.72 24.83 1,158,325 -0.05(-0.20%)
Sep 29, 2021 24.72 24.98 24.58 24.88 1,024,232 +0.22(+0.89%)
Sep 28, 2021 24.91 25.08 24.60 24.66 1,194,832 -0.12(-0.48%)
Sep 27, 2021 23.80 24.98 23.80 24.78 1,361,863 +1.30(+5.55%)
Sep 24, 2021 23.04 23.63 22.98 23.48 1,667,312 +0.32(+1.37%)
Sep 23, 2021 22.33 23.21 22.19 23.16 1,018,943 +1.16(+5.29%)
Sep 22, 2021 21.82 22.25 21.74 22.00 898,314 +0.53(+2.46%)
Sep 21, 2021 21.54 21.64 21.21 21.47 927,001 +0.15(+0.70%)
Sep 20, 2021 21.49 21.55 20.84 21.32 1,845,214 -0.88(-3.94%)
Sep 17, 2021 22.31 22.68 22.09 22.19 3,936,410 -0.13(-0.58%)
Sep 16, 2021 22.66 22.69 22.23 22.32 892,866 -0.12(-0.53%)
Sep 15, 2021 21.80 22.46 21.80 22.44 864,027 +0.60(+2.73%)
Sep 14, 2021 22.51 22.51 21.68 21.85 1,175,653 -0.57(-2.53%)
Sep 13, 2021 22.43 22.61 22.21 22.41 1,582,003 +0.28(+1.26%)
Sep 10, 2021 22.56 22.60 22.12 22.13 727,819 -0.20(-0.89%)
Sep 09, 2021 22.13 22.51 22.03 22.33 909,850 +0.12(+0.54%)
Sep 08, 2021 22.27 22.40 22.03 22.21 1,350,090 -0.29(-1.28%)
Sep 07, 2021 22.62 23.11 22.48 22.50 1,021,389 -0.08(-0.35%)
Sep 03, 2021 22.77 22.96 22.53 22.58 1,069,802 -0.16(-0.70%)
Sep 02, 2021 22.59 22.95 22.47 22.74 1,914,885 +0.11(+0.48%)
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.