Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.12 20.13 19.88 19.90 6,102,454 -0.20(-0.98%)
Oct 28, 2021 19.99 20.14 19.94 20.10 5,716,760 +0.18(+0.90%)
Oct 27, 2021 20.31 20.45 19.91 19.92 8,721,519 -0.51(-2.51%)
Oct 26, 2021 20.63 20.43 7,050,335 -0.15(-0.75%)
Oct 25, 2021 20.67 20.71 20.50 20.58 6,460,948 +0.03(+0.13%)
Oct 22, 2021 20.52 20.78 20.46 20.56 9,057,936 +0.22(+1.09%)
Oct 21, 2021 20.52 21.01 20.16 20.34 11,569,298 +0.05(+0.25%)
Oct 20, 2021 19.72 20.33 19.68 20.28 12,393,877 +0.44(+2.24%)
Oct 19, 2021 19.80 19.87 19.63 19.84 8,115,922 +0.14(+0.69%)
Oct 18, 2021 19.67 19.96 19.67 19.70 7,944,357 +0.02(+0.09%)
Oct 15, 2021 20.08 20.14 19.58 19.69 11,009,323 -0.16(-0.82%)
Oct 14, 2021 19.66 19.87 19.46 19.85 10,469,123 +0.45(+2.34%)
Oct 13, 2021 19.40 19.52 18.95 19.40 8,947,281 -0.15(-0.74%)
Oct 12, 2021 19.46 19.68 19.37 19.54 8,115,634 +0.00(+0.00%)
Oct 11, 2021 19.80 19.92 19.52 19.54 6,641,897 -0.10(-0.52%)
Oct 08, 2021 19.36 19.73 19.31 19.64 14,625,712 +0.23(+1.19%)
Oct 07, 2021 19.51 19.66 19.25 19.41 11,796,311 +0.06(+0.31%)
Oct 06, 2021 19.24 19.39 18.92 19.35 9,082,691 -0.06(-0.31%)
Oct 05, 2021 19.34 19.57 19.13 19.41 8,213,028 +0.25(+1.29%)
Oct 04, 2021 19.13 19.52 19.06 19.16 9,625,722 +0.06(+0.31%)
Oct 01, 2021 18.65 19.24 18.63 19.10 11,034,126 +0.62(+3.33%)
Sep 30, 2021 18.90 18.97 18.49 18.49 9,017,538 -0.32(-1.68%)
Sep 29, 2021 18.66 18.87 18.52 18.81 7,031,436 +0.21(+1.10%)
Sep 28, 2021 18.80 18.90 18.56 18.60 9,766,948 -0.06(-0.32%)
Sep 27, 2021 18.35 18.75 18.29 18.66 10,215,561 +0.58(+3.22%)
Sep 24, 2021 17.97 18.25 17.93 18.08 6,743,729 +0.15(+0.81%)
Sep 23, 2021 17.60 18.08 17.52 17.93 10,251,964 +0.56(+3.25%)
Sep 22, 2021 17.32 17.56 17.25 17.37 8,372,464 +0.32(+1.91%)
Sep 21, 2021 17.28 17.32 16.93 17.04 9,729,308 -0.11(-0.65%)
Sep 20, 2021 17.23 17.27 16.83 17.15 14,099,367 -0.60(-3.37%)
Sep 17, 2021 17.88 18.11 17.69 17.75 16,418,219 -0.11(-0.62%)
Sep 16, 2021 17.90 18.15 17.83 17.86 10,980,854 -0.09(-0.52%)
Sep 15, 2021 17.72 18.08 17.70 17.96 13,106,482 +0.34(+1.94%)
Sep 14, 2021 17.75 17.90 17.50 17.62 15,555,339 -0.10(-0.58%)
Sep 13, 2021 17.21 17.75 17.12 17.72 15,561,598 +0.73(+4.28%)
Sep 10, 2021 17.19 17.24 16.97 16.99 7,754,480 -0.09(-0.50%)
Sep 09, 2021 16.85 17.24 16.77 17.08 5,697,953 +0.20(+1.17%)
Sep 08, 2021 17.05 17.15 16.85 16.88 5,947,100 -0.26(-1.50%)
Sep 07, 2021 17.20 17.44 17.13 17.14 6,964,391 -0.01(-0.05%)
Sep 03, 2021 17.21 18.05 17.02 17.15 7,074,728 -0.06(-0.35%)
Sep 02, 2021 17.09 17.38 17.04 17.21 6,614,018 +0.09(+0.55%)
Sep 01, 2021 17.39 17.39 17.04 17.11 8,122,480 -0.27(-1.53%)
Aug 31, 2021 17.28 17.51 17.21 17.38 8,167,592 +0.13(+0.74%)
Aug 30, 2021 17.72 17.74 17.24 17.25 4,991,022 -0.46(-2.58%)
Aug 27, 2021 17.38 17.74 17.36 17.71 5,531,426 +0.32(+1.85%)
Aug 26, 2021 17.75 17.75 17.30 17.38 6,081,396 -0.29(-1.63%)
Aug 25, 2021 17.38 17.78 17.29 17.67 5,867,258 +0.37(+2.16%)
Aug 24, 2021 17.16 17.36 17.10 17.30 5,430,997 +0.21(+1.24%)
Aug 23, 2021 17.03 17.18 16.97 17.09 5,224,132 +0.21(+1.26%)
Aug 20, 2021 16.68 16.88 16.60 16.88 7,180,254 +0.14(+0.86%)
Aug 19, 2021 16.77 16.93 16.59 16.73 6,799,750 -0.24(-1.40%)
Aug 18, 2021 17.03 17.31 16.94 16.97 6,911,187 -0.16(-0.94%)
Aug 17, 2021 17.20 17.34 16.88 17.13 6,620,361 -0.26(-1.51%)
Aug 16, 2021 17.33 17.49 17.14 17.39 7,115,724 -0.14(-0.77%)
Aug 13, 2021 17.76 17.79 17.44 17.53 6,797,003 -0.13(-0.72%)
Aug 12, 2021 17.66 17.74 17.48 17.66 6,257,736 -0.04(-0.24%)
Aug 11, 2021 17.48 17.73 17.27 17.70 8,050,425 +0.25(+1.46%)
Aug 10, 2021 17.10 17.53 17.02 17.44 8,750,151 +0.32(+1.88%)
Aug 09, 2021 17.11 17.35 16.95 17.12 7,231,437 -0.11(-0.64%)
Aug 06, 2021 17.12 17.43 17.09 17.23 7,260,030 +0.36(+2.16%)
Aug 05, 2021 16.76 16.94 16.75 16.87 6,547,655 +0.23(+1.38%)
Aug 04, 2021 16.67 17.04 16.60 16.64 8,863,445 -0.32(-1.90%)
Aug 03, 2021 16.69 17.01 16.35 16.96 9,029,483 +0.40(+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.