Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.50 23.81 23.35 23.66 20,105 +0.34(+1.46%)
Nov 29, 2021 23.28 23.46 23.25 23.32 3,230 +0.15(+0.65%)
Nov 26, 2021 23.39 23.65 23.02 23.17 9,975 -0.19(-0.80%)
Nov 24, 2021 23.16 23.36 23.15 23.36 2,028 -0.03(-0.13%)
Nov 23, 2021 23.09 23.49 23.09 23.39 14,048 +0.58(+2.54%)
Nov 22, 2021 23.39 23.39 22.81 22.81 13,520 -0.54(-2.32%)
Nov 19, 2021 23.45 23.45 23.35 23.35 1,336 +0.02(+0.07%)
Nov 18, 2021 23.34 23.34 23.34 23.34 193 -0.07(-0.29%)
Nov 17, 2021 23.16 23.44 23.15 23.40 9,262 -0.02(-0.10%)
Nov 16, 2021 23.63 23.63 23.32 23.43 4,200 -0.25(-1.07%)
Nov 15, 2021 23.99 24.08 23.54 23.68 2,794 -0.40(-1.66%)
Nov 12, 2021 24.01 24.08 23.98 24.08 3,041 +0.15(+0.64%)
Nov 11, 2021 23.62 24.01 23.62 23.93 4,803 +0.54(+2.33%)
Nov 10, 2021 23.45 23.38 10,789 -0.12(-0.50%)
Nov 09, 2021 24.03 24.03 23.42 23.50 7,703 +0.09(+0.37%)
Nov 08, 2021 23.37 23.75 23.26 23.41 14,378 -0.22(-0.93%)
Nov 05, 2021 23.69 23.69 23.61 23.63 670 +0.02(+0.08%)
Nov 04, 2021 23.56 23.62 23.56 23.62 1,027 -0.08(-0.35%)
Nov 03, 2021 23.69 23.76 23.24 23.70 4,666 -0.19(-0.79%)
Nov 02, 2021 23.94 23.94 23.89 23.89 602 -0.01(-0.05%)
Nov 01, 2021 24.09 24.12 23.88 23.90 7,643 +0.32(+1.36%)
Oct 29, 2021 23.75 23.75 23.57 23.58 741 -0.01(-0.05%)
Oct 28, 2021 23.58 23.73 23.58 23.59 2,973 +0.20(+0.88%)
Oct 27, 2021 23.26 23.57 23.26 23.38 10,848 +0.23(+0.99%)
Oct 26, 2021 23.48 23.12 23.16 11,832 -0.25(-1.07%)
Oct 25, 2021 23.31 23.55 23.14 23.41 14,531 +0.01(+0.06%)
Oct 22, 2021 23.55 23.55 23.23 23.39 3,979 +0.05(+0.19%)
Oct 21, 2021 23.62 23.62 22.94 23.35 19,724 -0.35(-1.49%)
Oct 20, 2021 23.67 23.75 23.67 23.70 3,097 -0.05(-0.23%)
Oct 19, 2021 23.75 23.78 23.75 23.75 4,132 +0.16(+0.69%)
Oct 18, 2021 23.43 23.75 23.43 23.59 36,087 +0.24(+1.01%)
Oct 15, 2021 23.48 23.48 23.06 23.36 8,424 -0.08(-0.35%)
Oct 14, 2021 23.16 23.48 23.16 23.44 12,643 +0.60(+2.62%)
Oct 13, 2021 22.71 22.92 22.71 22.84 13,592 +0.32(+1.44%)
Oct 12, 2021 22.71 22.72 22.51 22.51 8,096 -0.18(-0.79%)
Oct 11, 2021 22.87 23.24 22.54 22.69 40,682 -0.48(-2.05%)
Oct 08, 2021 23.31 23.39 23.16 23.17 2,372 -0.05(-0.21%)
Oct 07, 2021 23.03 23.30 23.03 23.22 1,637 +0.20(+0.87%)
Oct 06, 2021 23.03 23.09 22.99 23.02 3,173 -0.01(-0.05%)
Oct 05, 2021 23.03 23.03 23.03 23.03 284 +0.33(+1.45%)
Oct 04, 2021 23.04 23.04 22.35 22.70 8,463 -0.27(-1.20%)
Oct 01, 2021 23.02 23.02 22.97 22.98 1,181 +0.25(+1.09%)
Sep 30, 2021 22.78 23.19 22.78 22.73 1,770 +0.14(+0.62%)
Sep 29, 2021 22.71 22.76 22.56 22.59 6,296 -0.04(-0.18%)
Sep 28, 2021 22.79 22.80 22.67 22.63 8,616 -0.45(-1.95%)
Sep 27, 2021 22.99 23.12 22.97 23.08 4,193 -0.21(-0.91%)
Sep 24, 2021 23.46 23.46 23.25 23.29 5,733 -0.10(-0.45%)
Sep 23, 2021 23.40 23.40 23.39 23.40 2,608 +0.12(+0.53%)
Sep 22, 2021 23.46 23.46 23.26 23.27 2,129 +0.29(+1.25%)
Sep 21, 2021 23.32 23.32 22.70 22.99 16,799 -0.44(-1.89%)
Sep 20, 2021 23.79 23.79 23.32 23.43 11,912 -0.72(-2.98%)
Sep 17, 2021 24.20 24.20 24.14 24.15 1,393 -0.19(-0.78%)
Sep 16, 2021 24.26 24.36 24.26 24.34 707 -0.14(-0.58%)
Sep 15, 2021 24.22 24.48 24.18 24.48 9,583 +0.04(+0.17%)
Sep 14, 2021 24.44 24.44 24.44 24.44 254 +0.27(+1.12%)
Sep 13, 2021 24.18 24.19 24.17 24.17 780 +0.18(+0.74%)
Sep 10, 2021 24.05 24.05 23.70 23.99 6,265 +0.13(+0.52%)
Sep 09, 2021 24.00 24.00 23.82 23.86 1,623 +0.01(+0.05%)
Sep 08, 2021 23.95 23.95 23.78 23.85 2,278 -0.03(-0.11%)
Sep 07, 2021 23.62 24.07 23.62 23.88 1,505 -0.60(-2.47%)
Sep 03, 2021 24.78 24.78 24.47 24.48 2,198 +0.10(+0.43%)
Sep 02, 2021 24.41 24.41 24.24 24.38 2,046 +0.03(+0.13%)
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.