Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.76 22.58 21.61 22.27 55,407 +0.37(+1.69%)
Oct 28, 2021 21.75 22.00 21.62 21.90 28,065 +0.14(+0.64%)
Oct 27, 2021 21.65 21.90 21.56 21.76 34,389 -0.04(-0.18%)
Oct 26, 2021 21.63 21.80 34,483 +0.11(+0.51%)
Oct 25, 2021 21.79 21.92 21.63 21.69 30,902 -0.21(-0.96%)
Oct 22, 2021 21.83 21.93 21.59 21.90 35,224 -0.03(-0.14%)
Oct 21, 2021 22.12 22.12 21.75 21.93 23,909 -0.08(-0.36%)
Oct 20, 2021 21.76 22.01 21.53 22.01 110,252 +0.30(+1.38%)
Oct 19, 2021 21.88 22.00 21.67 21.71 70,664 -0.28(-1.27%)
Oct 18, 2021 21.84 22.00 21.56 21.99 47,632 +0.12(+0.55%)
Oct 15, 2021 22.25 22.38 21.73 21.87 27,664 -0.27(-1.22%)
Oct 14, 2021 22.46 22.46 22.04 22.14 27,219 -0.19(-0.85%)
Oct 13, 2021 21.98 22.49 21.80 22.33 43,396 +0.30(+1.36%)
Oct 12, 2021 21.55 22.27 21.54 22.03 48,869 +0.65(+3.04%)
Oct 11, 2021 21.30 21.73 21.27 21.38 28,324 +0.09(+0.42%)
Oct 08, 2021 21.83 21.90 21.15 21.29 56,048 -0.68(-3.10%)
Oct 07, 2021 21.91 22.45 21.78 21.97 59,986 +0.34(+1.57%)
Oct 06, 2021 21.65 21.97 21.36 21.63 106,099 -0.47(-2.13%)
Oct 05, 2021 22.60 22.67 21.90 22.10 95,996 -0.28(-1.25%)
Oct 04, 2021 22.23 22.52 22.20 22.38 40,020 +0.05(+0.22%)
Oct 01, 2021 21.71 22.66 21.71 22.33 82,382 +0.64(+2.95%)
Sep 30, 2021 22.53 22.61 21.31 21.69 179,073 -0.73(-3.26%)
Sep 29, 2021 21.85 22.64 21.76 22.42 104,614 +0.57(+2.61%)
Sep 28, 2021 22.19 22.39 21.73 21.85 73,634 -0.52(-2.32%)
Sep 27, 2021 22.65 23.06 22.30 22.37 68,939 -0.13(-0.58%)
Sep 24, 2021 22.52 23.09 22.34 22.50 79,210 +0.10(+0.45%)
Sep 23, 2021 22.06 22.57 21.88 22.40 46,370 +0.24(+1.08%)
Sep 22, 2021 22.72 22.87 21.68 22.16 133,786 -0.56(-2.46%)
Sep 21, 2021 22.81 23.39 22.62 22.72 110,911 +0.22(+0.98%)
Sep 20, 2021 22.64 23.15 22.01 22.50 137,679 -0.69(-2.98%)
Sep 17, 2021 23.53 23.84 23.11 23.19 172,845 -0.31(-1.32%)
Sep 16, 2021 22.27 23.54 22.27 23.50 135,499 +1.22(+5.48%)
Sep 15, 2021 21.27 22.48 21.27 22.28 172,546 +1.07(+5.04%)
Sep 14, 2021 20.22 21.37 19.85 21.21 138,456 +1.21(+6.05%)
Sep 13, 2021 19.30 20.22 18.99 20.00 288,493 +1.07(+5.65%)
Sep 10, 2021 18.07 19.42 17.96 18.93 318,063 +1.93(+11.35%)
Sep 09, 2021 17.13 17.18 16.74 17.00 42,350 -0.10(-0.58%)
Sep 08, 2021 17.20 17.35 16.96 17.10 84,736 -0.23(-1.33%)
Sep 07, 2021 17.27 17.53 17.21 17.33 41,868 +0.13(+0.76%)
Sep 03, 2021 17.35 17.46 17.00 17.20 79,297 -0.17(-0.98%)
Sep 02, 2021 17.28 17.41 17.05 17.37 70,896 +0.27(+1.58%)
Sep 01, 2021 17.59 17.59 16.99 17.10 89,842 -0.29(-1.67%)
Aug 31, 2021 17.38 17.64 17.38 17.39 15,540 +0.05(+0.29%)
Aug 30, 2021 17.30 17.58 17.06 17.34 39,839 -0.11(-0.63%)
Aug 27, 2021 17.39 17.91 17.27 17.45 49,488 +0.20(+1.16%)
Aug 26, 2021 17.50 17.50 17.10 17.25 18,979 -0.16(-0.92%)
Aug 25, 2021 17.19 17.65 17.19 17.41 14,866 +0.08(+0.46%)
Aug 24, 2021 17.12 17.49 17.11 17.33 13,374 +0.21(+1.23%)
Aug 23, 2021 17.41 17.61 17.01 17.12 65,537 -0.23(-1.33%)
Aug 20, 2021 16.85 17.60 16.71 17.35 44,237 +0.35(+2.06%)
Aug 19, 2021 17.28 17.33 16.43 17.00 41,611 -0.49(-2.80%)
Aug 18, 2021 17.48 17.86 17.34 17.49 32,115 -0.19(-1.07%)
Aug 17, 2021 17.32 17.68 17.25 17.68 44,070 +0.24(+1.38%)
Aug 16, 2021 17.54 17.75 17.26 17.44 43,737 -0.26(-1.47%)
Aug 13, 2021 18.06 18.06 17.58 17.70 17,774 -0.24(-1.34%)
Aug 12, 2021 18.14 18.23 17.50 17.94 29,243 -0.08(-0.44%)
Aug 11, 2021 17.58 18.05 17.51 18.02 48,970 +0.46(+2.62%)
Aug 10, 2021 17.47 17.93 17.36 17.56 38,571 +0.22(+1.27%)
Aug 09, 2021 17.96 18.11 17.24 17.34 44,396 -0.80(-4.41%)
Aug 06, 2021 17.37 18.29 17.14 18.14 94,639 +0.89(+5.16%)
Aug 05, 2021 16.56 17.49 16.55 17.25 51,033 +0.59(+3.54%)
Aug 04, 2021 16.48 16.91 16.48 16.66 40,896 +0.04(+0.24%)
Aug 03, 2021 16.56 16.83 16.14 16.62 52,322 -0.08(-0.48%)
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.