Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.29 20.42 20.13 20.25 5,003,642 -0.13(-0.62%)
Oct 28, 2021 20.21 20.39 19.99 20.38 5,507,312 +0.05(+0.26%)
Oct 27, 2021 20.92 20.93 20.31 20.33 4,248,162 -0.54(-2.58%)
Oct 26, 2021 20.81 20.86 3,163,150 +0.07(+0.34%)
Oct 25, 2021 20.58 20.81 20.45 20.79 3,518,438 +0.21(+1.04%)
Oct 22, 2021 20.54 20.76 20.41 20.58 2,679,622 +0.09(+0.44%)
Oct 21, 2021 20.84 20.86 20.40 20.49 3,426,194 -0.34(-1.64%)
Oct 20, 2021 20.25 20.84 20.24 20.83 4,538,987 +0.54(+2.65%)
Oct 19, 2021 20.58 20.58 20.26 20.29 5,331,792 -0.26(-1.26%)
Oct 18, 2021 20.05 20.56 20.03 20.55 5,594,478 +0.38(+1.87%)
Oct 15, 2021 20.25 20.38 20.16 20.17 5,065,460 +0.11(+0.54%)
Oct 14, 2021 20.16 20.31 20.01 20.07 5,359,327 +0.03(+0.13%)
Oct 13, 2021 19.71 20.10 19.57 20.04 4,305,779 +0.25(+1.27%)
Oct 12, 2021 19.53 19.82 19.45 19.79 4,315,414 +0.23(+1.19%)
Oct 11, 2021 19.62 19.62 19.30 19.56 3,474,162 +0.09(+0.46%)
Oct 08, 2021 19.57 19.82 19.47 19.47 3,020,829 -0.08(-0.41%)
Oct 07, 2021 19.54 19.87 19.46 19.55 4,063,213 +0.16(+0.83%)
Oct 06, 2021 19.05 19.39 18.71 19.38 4,760,550 +0.13(+0.70%)
Oct 05, 2021 19.54 19.60 19.18 19.25 4,082,536 -0.26(-1.33%)
Oct 04, 2021 19.44 19.66 19.35 19.51 4,846,555 +0.03(+0.14%)
Oct 01, 2021 18.65 19.59 18.65 19.48 4,202,676 +0.89(+4.77%)
Sep 30, 2021 19.30 19.22 18.62 18.60 6,006,108 -0.63(-3.26%)
Sep 29, 2021 19.30 19.31 19.10 19.22 4,187,919 +0.11(+0.56%)
Sep 28, 2021 19.24 19.34 19.04 19.12 9,736,633 -0.18(-0.93%)
Sep 27, 2021 19.48 19.75 19.26 19.30 3,798,869 -0.06(-0.32%)
Sep 24, 2021 19.47 19.67 19.34 19.36 2,880,988 -0.23(-1.19%)
Sep 23, 2021 19.68 19.90 19.56 19.59 4,884,032 +0.02(+0.09%)
Sep 22, 2021 19.33 19.74 19.24 19.57 3,636,525 +0.38(+1.96%)
Sep 21, 2021 19.36 19.49 19.19 19.20 4,256,839 +0.03(+0.14%)
Sep 20, 2021 19.03 19.37 18.87 19.17 5,888,441 -0.30(-1.52%)
Sep 17, 2021 19.79 19.94 19.44 19.47 8,979,845 -0.32(-1.63%)
Sep 16, 2021 19.61 19.94 19.49 19.79 5,913,780 +0.18(+0.91%)
Sep 15, 2021 19.47 19.74 19.41 19.61 6,457,729 +0.13(+0.69%)
Sep 14, 2021 19.62 19.77 19.34 19.47 4,708,201 -0.16(-0.82%)
Sep 13, 2021 19.13 19.79 19.00 19.64 5,236,576 +0.71(+3.74%)
Sep 10, 2021 19.33 19.38 18.91 18.93 5,270,539 -0.28(-1.45%)
Sep 09, 2021 19.24 19.37 19.14 19.21 4,798,755 -0.22(-1.15%)
Sep 08, 2021 19.34 19.64 19.24 19.43 3,433,292 +0.04(+0.18%)
Sep 07, 2021 19.68 19.68 19.30 19.39 4,594,134 -0.28(-1.45%)
Sep 03, 2021 19.60 19.74 19.42 19.68 5,516,429 +0.04(+0.23%)
Sep 02, 2021 19.72 19.74 19.36 19.63 5,227,110 +0.04(+0.23%)
Sep 01, 2021 19.45 19.65 19.24 19.59 5,981,608 +0.21(+1.10%)
Aug 31, 2021 19.29 19.53 19.26 19.38 4,961,175 -0.04(-0.18%)
Aug 30, 2021 19.51 19.58 19.16 19.41 4,003,567 -0.08(-0.41%)
Aug 27, 2021 19.41 19.72 19.37 19.49 6,555,214 +0.27(+1.39%)
Aug 26, 2021 19.55 19.58 19.20 19.22 5,035,447 -0.34(-1.73%)
Aug 25, 2021 19.30 19.67 19.14 19.56 7,089,403 +0.33(+1.71%)
Aug 24, 2021 19.18 19.36 19.06 19.23 4,922,378 +0.22(+1.17%)
Aug 23, 2021 19.09 19.26 18.86 19.01 6,260,735 +0.05(+0.28%)
Aug 20, 2021 18.65 19.06 18.49 18.96 5,908,111 +0.22(+1.19%)
Aug 19, 2021 18.64 18.93 18.41 18.74 6,239,086 -0.04(-0.24%)
Aug 18, 2021 18.88 19.06 18.66 18.78 6,665,449 -0.21(-1.12%)
Aug 17, 2021 19.05 19.12 18.70 18.99 5,572,116 -0.24(-1.25%)
Aug 16, 2021 19.48 19.53 19.14 19.23 5,804,886 -0.36(-1.86%)
Aug 13, 2021 19.62 19.66 19.41 19.60 3,763,627 +0.06(+0.32%)
Aug 12, 2021 19.89 19.96 19.25 19.54 6,068,314 -0.29(-1.48%)
Aug 11, 2021 19.46 19.85 19.19 19.83 5,940,998 +0.51(+2.62%)
Aug 10, 2021 19.32 19.54 19.13 19.32 6,776,662 -0.02(-0.09%)
Aug 09, 2021 19.36 19.45 19.14 19.34 6,654,431 -0.09(-0.46%)
Aug 06, 2021 19.22 19.57 19.12 19.43 8,290,543 +0.39(+2.05%)
Aug 05, 2021 18.48 19.06 18.47 19.04 8,629,268 +0.77(+4.24%)
Aug 04, 2021 18.35 18.83 18.20 18.26 8,970,502 -0.21(-1.15%)
Aug 03, 2021 19.06 19.14 18.45 18.48 44,142,280 -0.45(-2.40%)
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.