Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.48 20.57 19.94 20.03 3,357,629 -0.44(-2.13%)
Oct 28, 2021 19.18 20.73 19.18 20.47 7,792,935 +1.26(+6.54%)
Oct 27, 2021 19.16 19.32 18.94 19.21 5,094,880 +0.02(+0.10%)
Oct 26, 2021 19.48 19.19 3,647,817 -0.20(-1.02%)
Oct 25, 2021 19.59 19.59 19.27 19.39 5,641,249 -0.07(-0.36%)
Oct 22, 2021 19.53 19.60 19.43 19.46 1,636,423 -0.08(-0.41%)
Oct 21, 2021 19.86 19.88 19.48 19.54 1,957,389 -0.31(-1.55%)
Oct 20, 2021 19.64 19.90 19.56 19.85 2,468,677 +0.16(+0.80%)
Oct 19, 2021 19.63 19.69 19.42 19.69 1,676,005 +0.14(+0.71%)
Oct 18, 2021 19.46 19.56 19.32 19.55 3,708,554 -0.01(-0.05%)
Oct 15, 2021 19.61 19.75 19.53 19.56 2,086,011 +0.09(+0.46%)
Oct 14, 2021 19.25 19.54 19.17 19.47 3,823,637 +0.36(+1.86%)
Oct 13, 2021 19.42 19.49 19.00 19.11 2,511,190 -0.31(-1.58%)
Oct 12, 2021 19.48 19.82 19.38 19.42 5,693,874 -0.02(-0.10%)
Oct 11, 2021 19.39 19.48 19.25 19.44 4,344,873 +0.09(+0.46%)
Oct 08, 2021 19.31 19.53 19.25 19.35 2,195,473 +0.10(+0.51%)
Oct 07, 2021 19.17 19.42 19.07 19.25 3,795,163 +0.26(+1.35%)
Oct 06, 2021 18.88 19.06 18.56 19.00 3,590,075 -0.22(-1.13%)
Oct 05, 2021 19.34 19.40 19.06 19.21 3,873,675 -0.05(-0.26%)
Oct 04, 2021 19.15 19.44 19.15 19.26 2,880,113 +0.02(+0.10%)
Oct 01, 2021 19.13 19.41 18.97 19.24 3,176,849 +0.26(+1.36%)
Sep 30, 2021 19.21 19.23 18.97 18.99 5,634,249 -0.19(-0.98%)
Sep 29, 2021 19.34 19.34 19.04 19.17 3,208,010 -0.07(-0.36%)
Sep 28, 2021 19.65 19.82 19.21 19.24 4,735,244 -0.39(-1.97%)
Sep 27, 2021 19.67 19.80 19.58 19.63 1,729,227 +0.12(+0.61%)
Sep 24, 2021 19.62 19.77 19.49 19.51 2,498,575 -0.20(-1.00%)
Sep 23, 2021 19.51 19.82 19.40 19.71 3,315,815 +0.39(+2.00%)
Sep 22, 2021 19.28 19.45 19.24 19.32 2,747,517 +0.23(+1.19%)
Sep 21, 2021 19.39 19.39 18.93 19.09 4,256,748 -0.17(-0.87%)
Sep 20, 2021 19.35 19.45 18.96 19.26 4,101,845 -0.51(-2.60%)
Sep 17, 2021 19.66 19.95 19.65 19.78 5,719,395 -0.09(-0.45%)
Sep 16, 2021 20.16 20.20 19.84 19.87 2,810,135 -0.21(-1.04%)
Sep 15, 2021 19.79 20.09 19.72 20.07 2,542,709 +0.33(+1.65%)
Sep 14, 2021 20.18 20.22 19.62 19.75 3,122,677 -0.35(-1.72%)
Sep 13, 2021 19.88 20.32 19.73 20.09 3,910,632 +0.42(+2.11%)
Sep 10, 2021 20.08 20.09 19.59 19.68 4,858,381 -0.39(-1.92%)
Sep 09, 2021 20.57 20.66 20.06 20.06 3,282,468 -0.55(-2.69%)
Sep 08, 2021 20.43 20.68 20.39 20.62 4,066,673 +0.23(+1.12%)
Sep 07, 2021 20.62 20.83 20.36 20.39 3,268,451 -0.37(-1.76%)
Sep 03, 2021 20.91 20.97 20.64 20.76 3,853,588 -0.23(-1.08%)
Sep 02, 2021 21.38 21.50 20.83 20.98 4,228,270 -0.34(-1.58%)
Sep 01, 2021 21.39 21.48 20.89 21.32 4,075,646 +0.09(+0.42%)
Aug 31, 2021 21.06 21.39 21.06 21.23 2,366,666 +0.08(+0.37%)
Aug 30, 2021 21.45 21.54 21.09 21.15 2,783,415 -0.29(-1.34%)
Aug 27, 2021 21.05 21.49 20.98 21.44 2,504,849 +0.43(+2.02%)
Aug 26, 2021 21.70 21.77 20.97 21.01 6,750,269 -0.69(-3.19%)
Aug 25, 2021 21.57 21.79 21.24 21.71 10,359,118 +0.14(+0.64%)
Aug 24, 2021 22.47 22.53 21.56 21.57 13,558,937 -0.78(-3.50%)
Aug 23, 2021 22.46 22.55 22.26 22.35 7,513,273 +0.09(+0.40%)
Aug 20, 2021 22.20 22.31 22.08 22.26 2,988,590 +0.00(+0.00%)
Aug 19, 2021 21.95 22.35 21.90 22.26 3,734,909 +0.11(+0.49%)
Aug 18, 2021 22.39 22.46 22.04 22.15 7,024,947 -0.37(-1.63%)
Aug 17, 2021 22.38 22.64 22.31 22.52 2,425,308 -0.10(-0.44%)
Aug 16, 2021 22.61 22.73 22.40 22.62 2,450,101 -0.09(-0.39%)
Aug 13, 2021 22.82 23.01 22.63 22.70 1,539,984 -0.15(-0.65%)
Aug 12, 2021 23.05 23.15 22.70 22.85 4,240,701 -0.27(-1.15%)
Aug 11, 2021 22.95 23.13 22.70 23.12 2,056,941 +0.21(+0.90%)
Aug 10, 2021 22.62 22.94 22.53 22.91 4,419,554 +0.28(+1.22%)
Aug 09, 2021 22.85 22.87 22.53 22.64 5,937,940 -0.24(-1.04%)
Aug 06, 2021 23.02 23.15 22.74 22.87 3,510,872 +0.06(+0.26%)
Aug 05, 2021 22.92 23.13 22.69 22.81 1,998,689 +0.02(+0.09%)
Aug 04, 2021 23.03 23.12 22.74 22.79 4,824,055 -0.43(-1.87%)
Aug 03, 2021 23.44 23.44 22.82 23.23 3,030,235 -0.09(-0.38%)
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.