Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.66 20.67 20.42 20.43 5,943,180 -0.20(-0.98%)
Oct 28, 2021 20.52 20.68 20.47 20.64 5,567,553 +0.18(+0.90%)
Oct 27, 2021 20.85 20.99 20.44 20.45 8,493,888 -0.53(-2.51%)
Oct 26, 2021 21.18 20.98 6,866,322 -0.16(-0.75%)
Oct 25, 2021 21.22 21.27 21.05 21.14 6,292,318 +0.03(+0.12%)
Oct 22, 2021 21.07 21.34 21.01 21.11 8,821,524 +0.23(+1.09%)
Oct 21, 2021 21.07 21.57 20.70 20.88 11,267,340 +0.05(+0.25%)
Oct 20, 2021 20.25 20.87 20.20 20.83 12,070,398 +0.46(+2.24%)
Oct 19, 2021 20.33 20.41 20.16 20.37 7,904,097 +0.14(+0.69%)
Oct 18, 2021 20.20 20.49 20.20 20.23 7,737,009 +0.02(+0.09%)
Oct 15, 2021 20.62 20.67 20.11 20.21 10,721,981 -0.17(-0.82%)
Oct 14, 2021 20.19 20.41 19.98 20.38 10,195,880 +0.47(+2.34%)
Oct 13, 2021 19.92 20.04 19.46 19.92 8,713,757 -0.15(-0.74%)
Oct 12, 2021 19.99 20.20 19.88 20.06 7,903,816 +0.00(+0.00%)
Oct 11, 2021 20.33 20.45 20.04 20.06 6,468,544 -0.11(-0.52%)
Oct 08, 2021 19.88 20.26 19.83 20.17 14,243,982 +0.24(+1.19%)
Oct 07, 2021 20.03 20.19 19.77 19.93 11,488,428 +0.06(+0.31%)
Oct 06, 2021 19.76 19.91 19.43 19.87 8,845,634 -0.06(-0.31%)
Oct 05, 2021 19.86 20.10 19.65 19.93 7,998,669 +0.25(+1.29%)
Oct 04, 2021 19.64 20.05 19.57 19.68 9,374,491 +0.06(+0.31%)
Oct 01, 2021 19.15 19.75 19.12 19.62 10,746,137 +0.63(+3.33%)
Sep 30, 2021 19.41 19.48 18.99 18.98 8,782,181 -0.32(-1.68%)
Sep 29, 2021 19.16 19.38 19.02 19.31 6,847,916 +0.21(+1.10%)
Sep 28, 2021 19.30 19.41 19.05 19.10 9,512,031 -0.06(-0.32%)
Sep 27, 2021 18.84 19.25 18.78 19.16 9,948,936 +0.60(+3.22%)
Sep 24, 2021 18.45 18.74 18.41 18.56 6,567,719 +0.15(+0.81%)
Sep 23, 2021 18.07 18.56 17.99 18.41 9,984,389 +0.58(+3.25%)
Sep 22, 2021 17.78 18.03 17.72 17.83 8,153,944 +0.33(+1.91%)
Sep 21, 2021 17.75 17.78 17.39 17.50 9,475,374 -0.11(-0.65%)
Sep 20, 2021 17.69 17.73 17.28 17.61 13,731,374 -0.61(-3.37%)
Sep 17, 2021 18.36 18.60 18.16 18.23 15,989,704 -0.11(-0.62%)
Sep 16, 2021 18.38 18.63 18.31 18.34 10,694,255 -0.10(-0.52%)
Sep 15, 2021 18.19 18.56 18.17 18.44 12,764,403 +0.35(+1.94%)
Sep 14, 2021 18.23 18.38 17.97 18.09 15,149,346 -0.11(-0.58%)
Sep 13, 2021 17.68 18.23 17.58 18.19 15,155,441 +0.75(+4.28%)
Sep 10, 2021 17.65 17.70 17.42 17.45 7,552,089 -0.09(-0.50%)
Sep 09, 2021 17.30 17.70 17.22 17.54 5,549,237 +0.20(+1.16%)
Sep 08, 2021 17.51 17.61 17.30 17.33 5,791,881 -0.26(-1.50%)
Sep 07, 2021 17.66 17.90 17.59 17.60 6,782,621 -0.01(-0.05%)
Sep 03, 2021 17.68 18.54 17.47 17.61 6,890,078 -0.06(-0.35%)
Sep 02, 2021 17.55 17.84 17.50 17.67 6,441,393 +0.10(+0.55%)
Sep 01, 2021 17.86 17.86 17.49 17.57 7,910,484 -0.27(-1.53%)
Aug 31, 2021 17.75 17.98 17.67 17.84 7,954,418 +0.13(+0.74%)
Aug 30, 2021 18.19 18.22 17.70 17.71 4,860,756 -0.47(-2.58%)
Aug 27, 2021 17.85 18.22 17.82 18.18 5,387,056 +0.33(+1.85%)
Aug 26, 2021 18.22 18.22 17.77 17.85 5,922,672 -0.30(-1.63%)
Aug 25, 2021 17.84 18.26 17.75 18.15 5,714,123 +0.38(+2.16%)
Aug 24, 2021 17.62 17.82 17.56 17.76 5,289,248 +0.22(+1.24%)
Aug 23, 2021 17.48 17.64 17.43 17.55 5,087,782 +0.22(+1.26%)
Aug 20, 2021 17.13 17.34 17.05 17.33 6,992,849 +0.15(+0.86%)
Aug 19, 2021 17.21 17.38 17.03 17.18 6,622,276 -0.24(-1.40%)
Aug 18, 2021 17.48 17.77 17.40 17.42 6,730,805 -0.17(-0.94%)
Aug 17, 2021 17.66 17.81 17.33 17.59 6,447,570 -0.27(-1.51%)
Aug 16, 2021 17.80 17.96 17.60 17.86 6,930,004 -0.14(-0.77%)
Aug 13, 2021 18.23 18.27 17.91 18.00 6,619,601 -0.13(-0.72%)
Aug 12, 2021 18.14 18.22 17.95 18.13 6,094,409 -0.04(-0.24%)
Aug 11, 2021 17.95 18.20 17.74 18.17 7,840,309 +0.26(+1.46%)
Aug 10, 2021 17.55 18.00 17.48 17.91 8,521,772 +0.33(+1.88%)
Aug 09, 2021 17.57 17.81 17.40 17.58 7,042,696 -0.11(-0.64%)
Aug 06, 2021 17.58 17.89 17.55 17.69 7,070,543 +0.37(+2.16%)
Aug 05, 2021 17.21 17.40 17.20 17.32 6,376,761 +0.23(+1.38%)
Aug 04, 2021 17.12 17.49 17.05 17.08 8,632,109 -0.33(-1.90%)
Aug 03, 2021 17.14 17.47 16.79 17.41 8,793,813 +0.41(+2.41%)
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.