Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.33 22.43 21.59 21.88 295,383 -0.75(-3.31%)
Nov 29, 2021 23.20 23.52 22.31 22.63 302,071 -0.04(-0.18%)
Nov 26, 2021 22.38 23.06 21.64 22.67 240,959 -0.82(-3.49%)
Nov 24, 2021 23.40 23.63 22.73 23.49 130,518 -0.40(-1.67%)
Nov 23, 2021 24.06 24.16 23.09 23.89 228,117 -0.59(-2.40%)
Nov 22, 2021 23.91 24.89 23.62 24.48 384,084 +0.75(+3.17%)
Nov 19, 2021 23.04 24.02 22.61 23.73 323,333 +0.35(+1.49%)
Nov 18, 2021 23.38 23.51 23.24 23.38 273,238 +0.31(+1.34%)
Nov 17, 2021 24.23 24.23 22.87 23.07 250,667 -1.16(-4.79%)
Nov 16, 2021 24.14 24.32 23.26 24.23 319,801 +0.09(+0.37%)
Nov 15, 2021 24.31 24.45 23.44 24.14 276,487 -0.06(-0.25%)
Nov 12, 2021 25.22 25.34 24.15 24.20 273,472 -0.92(-3.66%)
Nov 11, 2021 24.88 25.36 24.78 25.12 223,593 +0.07(+0.28%)
Nov 10, 2021 25.41 25.05 217,138 -0.55(-2.15%)
Nov 09, 2021 25.50 26.92 25.50 25.60 350,151 +0.16(+0.63%)
Nov 08, 2021 25.71 25.77 25.01 25.44 246,438 +0.06(+0.24%)
Nov 05, 2021 25.39 25.57 24.81 25.38 274,969 +0.58(+2.34%)
Nov 04, 2021 25.68 25.81 24.34 24.80 297,026 -0.88(-3.43%)
Nov 03, 2021 24.06 25.94 23.88 25.68 330,097 +1.63(+6.78%)
Nov 02, 2021 23.69 24.18 23.31 24.05 266,133 +0.30(+1.26%)
Nov 01, 2021 22.47 23.78 22.83 23.75 351,249 +1.48(+6.65%)
Oct 29, 2021 22.55 22.72 22.01 22.27 208,025 -0.48(-2.11%)
Oct 28, 2021 21.94 22.93 21.91 22.75 364,210 +0.92(+4.21%)
Oct 27, 2021 22.68 22.77 21.74 21.83 398,134 -0.98(-4.30%)
Oct 26, 2021 25.04 22.81 691,717 -2.12(-8.50%)
Oct 25, 2021 24.08 24.97 24.05 24.93 268,369 +0.82(+3.40%)
Oct 22, 2021 24.12 24.38 23.82 24.11 156,550 -0.21(-0.86%)
Oct 21, 2021 23.85 24.35 23.70 24.32 202,377 +0.62(+2.62%)
Oct 20, 2021 23.35 23.92 23.28 23.70 172,065 +0.28(+1.20%)
Oct 19, 2021 23.18 23.57 22.99 23.42 160,042 +0.37(+1.61%)
Oct 18, 2021 22.75 23.26 22.58 23.05 146,998 +0.04(+0.17%)
Oct 15, 2021 23.14 23.48 22.98 23.01 205,741 +0.47(+2.09%)
Oct 14, 2021 22.24 22.86 22.17 22.54 221,153 +0.49(+2.22%)
Oct 13, 2021 22.31 22.35 21.71 22.05 184,492 -0.22(-0.99%)
Oct 12, 2021 21.93 22.48 21.81 22.27 231,773 +0.42(+1.92%)
Oct 11, 2021 22.20 22.41 21.81 21.85 247,108 -0.41(-1.84%)
Oct 08, 2021 22.73 22.74 22.18 22.26 161,486 -0.31(-1.37%)
Oct 07, 2021 22.13 23.16 22.13 22.57 425,137 +0.83(+3.82%)
Oct 06, 2021 22.60 22.88 21.47 21.74 454,593 -1.16(-5.07%)
Oct 05, 2021 23.07 23.27 22.70 22.90 207,405 +0.00(+0.00%)
Oct 04, 2021 23.05 23.30 22.52 22.90 193,751 -0.25(-1.08%)
Oct 01, 2021 23.09 23.49 22.43 23.15 255,140 +0.32(+1.40%)
Sep 30, 2021 24.11 24.11 22.73 22.83 304,684 -1.51(-6.20%)
Sep 29, 2021 24.96 25.00 24.05 24.34 127,556 -0.33(-1.34%)
Sep 28, 2021 25.51 26.08 24.61 24.67 195,913 -1.04(-4.05%)
Sep 27, 2021 24.46 25.88 24.46 25.71 436,045 +1.36(+5.59%)
Sep 24, 2021 24.46 24.65 23.81 24.35 179,858 -0.17(-0.69%)
Sep 23, 2021 24.33 24.74 24.13 24.52 183,218 +0.43(+1.78%)
Sep 22, 2021 23.66 24.39 23.66 24.09 263,355 +0.72(+3.08%)
Sep 21, 2021 23.22 23.55 22.68 23.37 223,094 +0.24(+1.04%)
Sep 20, 2021 22.51 23.17 22.25 23.13 268,474 -0.24(-1.03%)
Sep 17, 2021 23.40 23.67 22.92 23.37 542,513 -0.15(-0.64%)
Sep 16, 2021 23.38 23.95 23.38 23.52 282,748 +0.20(+0.86%)
Sep 15, 2021 22.68 23.53 22.64 23.32 306,682 +0.73(+3.23%)
Sep 14, 2021 23.40 23.44 22.42 22.59 283,899 -0.74(-3.17%)
Sep 13, 2021 23.26 23.51 22.52 23.33 355,767 +0.31(+1.35%)
Sep 10, 2021 23.57 23.79 23.01 23.02 260,621 -0.33(-1.41%)
Sep 09, 2021 22.30 23.59 22.30 23.35 423,704 +0.95(+4.24%)
Sep 08, 2021 24.07 24.17 22.27 22.40 507,259 -2.01(-8.23%)
Sep 07, 2021 24.41 25.59 24.38 24.41 459,415 -0.14(-0.57%)
Sep 03, 2021 24.72 24.85 23.97 24.55 426,472 -0.38(-1.52%)
Sep 02, 2021 26.45 27.26 24.90 24.93 712,113 -1.23(-4.70%)
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.