Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.41 22.71 22.05 22.39 1,368,782 -0.31(-1.39%)
Nov 29, 2021 22.67 23.00 22.55 22.71 925,580 -0.43(-1.85%)
Nov 26, 2021 23.13 23.28 22.86 23.14 603,942 -0.35(-1.50%)
Nov 24, 2021 23.35 23.67 23.28 23.49 497,935 +0.07(+0.28%)
Nov 23, 2021 23.36 23.73 23.26 23.42 839,427 +0.19(+0.82%)
Nov 22, 2021 23.15 23.66 22.96 23.23 894,822 +0.14(+0.62%)
Nov 19, 2021 22.87 23.16 22.76 23.09 722,664 +0.13(+0.58%)
Nov 18, 2021 23.40 23.01 22.85 22.95 1,259,425 -0.57(-2.43%)
Nov 17, 2021 23.35 23.77 23.35 23.53 1,783,865 +0.16(+0.69%)
Nov 16, 2021 23.38 23.59 23.26 23.36 2,102,207 -0.02(-0.08%)
Nov 15, 2021 23.12 23.71 23.06 23.38 1,186,408 +0.37(+1.61%)
Nov 12, 2021 22.72 23.34 22.59 23.01 1,846,140 +0.36(+1.60%)
Nov 11, 2021 22.25 22.67 22.17 22.65 1,193,468 +0.49(+2.19%)
Nov 10, 2021 21.92 22.16 1,424,607 +0.26(+1.17%)
Nov 09, 2021 21.76 22.03 21.64 21.91 866,343 +0.13(+0.61%)
Nov 08, 2021 21.69 21.80 21.31 21.77 1,194,307 +0.16(+0.75%)
Nov 05, 2021 21.38 21.66 21.23 21.61 1,297,232 +0.34(+1.61%)
Nov 04, 2021 21.83 21.98 21.26 21.27 1,482,040 -0.71(-3.25%)
Nov 03, 2021 21.60 22.05 21.55 21.98 955,131 +0.38(+1.76%)
Nov 02, 2021 22.55 22.60 21.50 21.60 1,047,663 -0.87(-3.86%)
Nov 01, 2021 21.94 22.55 22.04 22.47 1,559,791 +0.78(+3.60%)
Oct 29, 2021 21.34 21.75 21.27 21.69 12,646,221 +0.36(+1.70%)
Oct 28, 2021 21.31 21.49 21.04 21.33 1,308,880 -0.04(-0.18%)
Oct 27, 2021 21.43 21.48 20.96 21.36 1,589,049 -0.08(-0.36%)
Oct 26, 2021 21.73 21.39 21.44 1,291,216 -0.30(-1.36%)
Oct 25, 2021 21.88 21.88 21.17 21.73 1,660,653 -0.12(-0.57%)
Oct 22, 2021 21.89 22.01 21.68 21.86 1,143,712 +0.01(+0.04%)
Oct 21, 2021 21.62 21.91 21.55 21.85 1,293,946 +0.24(+1.10%)
Oct 20, 2021 21.30 21.87 21.30 21.61 848,396 +0.26(+1.20%)
Oct 19, 2021 20.85 21.36 20.75 21.35 736,786 +0.57(+2.75%)
Oct 18, 2021 21.15 21.15 20.65 20.78 997,752 -0.23(-1.09%)
Oct 15, 2021 21.68 21.77 21.01 21.01 1,381,280 -0.54(-2.52%)
Oct 14, 2021 21.51 21.73 21.41 21.55 872,003 +0.16(+0.76%)
Oct 13, 2021 21.59 21.68 21.26 21.39 859,881 -0.20(-0.93%)
Oct 12, 2021 21.26 21.77 21.20 21.59 777,762 +0.27(+1.25%)
Oct 11, 2021 21.68 21.69 21.30 21.33 649,610 -0.16(-0.75%)
Oct 08, 2021 21.64 21.70 21.40 21.49 936,485 -0.09(-0.40%)
Oct 07, 2021 21.33 21.73 21.24 21.57 1,437,436 +0.23(+1.07%)
Oct 06, 2021 21.10 21.35 20.73 21.34 902,825 +0.12(+0.58%)
Oct 05, 2021 21.14 21.27 20.92 21.22 1,407,493 +0.04(+0.18%)
Oct 04, 2021 20.52 21.36 20.49 21.18 2,031,397 +0.93(+4.61%)
Oct 01, 2021 20.41 20.50 19.77 20.25 2,650,712 -0.01(-0.05%)
Sep 30, 2021 20.92 20.93 20.26 20.26 1,003,894 -0.63(-3.01%)
Sep 29, 2021 20.57 21.01 20.39 20.89 784,807 +0.38(+1.86%)
Sep 28, 2021 20.81 20.85 20.21 20.51 1,320,007 -0.23(-1.10%)
Sep 27, 2021 20.84 21.32 20.67 20.73 1,395,364 +0.01(+0.05%)
Sep 24, 2021 21.15 21.30 20.68 20.73 1,141,522 -0.50(-2.34%)
Sep 23, 2021 21.36 21.68 21.17 21.22 622,397 -0.17(-0.80%)
Sep 22, 2021 21.53 21.73 21.34 21.39 608,064 -0.01(-0.04%)
Sep 21, 2021 21.79 21.94 21.37 21.40 462,857 -0.24(-1.10%)
Sep 20, 2021 21.50 21.77 21.34 21.64 624,028 -0.04(-0.18%)
Sep 17, 2021 21.95 22.01 21.66 21.68 1,900,677 -0.20(-0.91%)
Sep 16, 2021 22.11 22.16 21.50 21.88 1,205,230 -0.12(-0.56%)
Sep 15, 2021 22.13 22.30 21.95 22.00 1,762,134 -0.12(-0.56%)
Sep 14, 2021 22.73 22.73 21.96 22.13 634,191 -0.41(-1.82%)
Sep 13, 2021 22.61 22.75 22.30 22.54 537,003 +0.05(+0.21%)
Sep 10, 2021 22.83 22.89 22.39 22.49 1,205,932 -0.34(-1.50%)
Sep 09, 2021 23.21 23.21 22.81 22.83 667,547 -0.37(-1.59%)
Sep 08, 2021 22.92 23.27 22.87 23.20 654,217 +0.26(+1.15%)
Sep 07, 2021 23.31 23.31 22.94 22.94 483,430 -0.31(-1.34%)
Sep 03, 2021 23.49 23.63 23.14 23.25 466,176 -0.40(-1.67%)
Sep 02, 2021 23.54 23.76 23.45 23.64 960,926 +0.10(+0.44%)
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.