Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.65 22.08 21.49 21.86 645,701 +0.12(+0.55%)
Oct 28, 2021 21.30 21.77 21.12 21.74 615,734 +0.56(+2.64%)
Oct 27, 2021 21.90 22.06 21.10 21.18 934,273 -0.76(-3.46%)
Oct 26, 2021 22.40 21.94 1,110,041 +0.32(+1.48%)
Oct 25, 2021 21.70 22.00 21.43 21.62 1,026,388 -0.08(-0.37%)
Oct 22, 2021 21.19 22.00 21.10 21.70 1,270,989 +0.36(+1.69%)
Oct 21, 2021 20.33 21.37 20.10 21.34 1,246,357 +0.86(+4.20%)
Oct 20, 2021 20.59 20.87 20.29 20.48 820,632 -0.18(-0.87%)
Oct 19, 2021 20.39 20.72 20.16 20.66 962,378 +0.58(+2.89%)
Oct 18, 2021 19.64 20.16 19.54 20.08 955,898 +0.35(+1.77%)
Oct 15, 2021 19.71 20.00 19.31 19.73 1,610,279 +0.22(+1.13%)
Oct 14, 2021 19.25 19.78 19.00 19.51 1,648,805 +0.60(+3.17%)
Oct 13, 2021 18.00 19.01 17.96 18.91 1,992,510 +0.93(+5.17%)
Oct 12, 2021 17.17 17.99 17.14 17.98 1,355,407 +0.87(+5.08%)
Oct 11, 2021 17.18 17.67 16.61 17.11 947,275 +0.46(+2.76%)
Oct 08, 2021 16.72 16.81 16.49 16.65 610,974 +0.02(+0.12%)
Oct 07, 2021 16.34 16.65 16.23 16.63 926,728 +0.41(+2.53%)
Oct 06, 2021 16.23 16.56 16.18 16.22 678,915 -0.09(-0.55%)
Oct 05, 2021 16.13 16.50 16.13 16.31 624,808 +0.18(+1.12%)
Oct 04, 2021 16.89 16.95 15.95 16.13 877,496 -0.93(-5.45%)
Oct 01, 2021 17.00 17.25 16.30 17.06 1,419,523 +0.48(+2.90%)
Sep 30, 2021 16.93 17.01 16.35 16.58 1,636,983 -0.06(-0.36%)
Sep 29, 2021 16.49 16.73 16.25 16.64 1,057,304 +0.27(+1.65%)
Sep 28, 2021 16.88 16.90 16.22 16.37 1,037,128 -0.81(-4.71%)
Sep 27, 2021 17.32 17.38 16.99 17.18 648,352 -0.32(-1.83%)
Sep 24, 2021 17.33 17.67 17.11 17.50 735,157 +0.15(+0.86%)
Sep 23, 2021 17.22 17.42 17.01 17.35 458,916 +0.23(+1.34%)
Sep 22, 2021 17.00 17.25 16.84 17.12 379,958 +0.17(+1.00%)
Sep 21, 2021 16.83 17.08 16.67 16.95 641,737 +0.20(+1.19%)
Sep 20, 2021 16.57 16.88 16.38 16.75 904,560 -0.30(-1.76%)
Sep 17, 2021 17.39 17.49 16.88 17.05 1,447,687 -0.17(-0.99%)
Sep 16, 2021 16.61 17.25 16.48 17.22 764,344 +0.53(+3.18%)
Sep 15, 2021 16.42 16.72 16.20 16.69 572,358 +0.22(+1.34%)
Sep 14, 2021 16.71 16.80 16.37 16.47 390,067 -0.16(-0.96%)
Sep 13, 2021 17.00 17.00 16.44 16.63 434,795 -0.20(-1.19%)
Sep 10, 2021 17.36 17.44 16.75 16.83 630,084 -0.42(-2.43%)
Sep 09, 2021 17.03 17.58 16.95 17.25 629,910 +0.13(+0.76%)
Sep 08, 2021 17.81 18.04 17.08 17.12 643,387 -0.88(-4.89%)
Sep 07, 2021 18.40 18.43 17.98 18.00 698,332 -0.40(-2.17%)
Sep 03, 2021 17.79 18.44 17.72 18.40 789,241 +0.44(+2.45%)
Sep 02, 2021 17.45 18.15 17.45 17.96 1,060,199 +0.48(+2.75%)
Sep 01, 2021 17.01 17.56 16.92 17.48 878,636 +0.50(+2.94%)
Aug 31, 2021 16.99 17.30 16.83 16.98 1,227,488 -0.04(-0.24%)
Aug 30, 2021 16.96 17.05 16.52 17.02 983,678 +0.06(+0.35%)
Aug 27, 2021 16.39 17.09 16.28 16.96 949,208 +0.64(+3.92%)
Aug 26, 2021 17.79 18.65 16.23 16.32 2,540,214 -0.03(-0.18%)
Aug 25, 2021 16.46 16.57 16.27 16.35 863,838 -0.02(-0.12%)
Aug 24, 2021 16.24 16.41 16.21 16.37 427,423 +0.16(+0.99%)
Aug 23, 2021 15.75 16.25 15.75 16.21 508,399 +0.56(+3.58%)
Aug 20, 2021 15.29 15.66 15.24 15.65 856,030 +0.38(+2.49%)
Aug 19, 2021 15.26 15.50 15.24 15.27 531,220 -0.22(-1.42%)
Aug 18, 2021 15.74 15.91 15.49 15.49 388,768 -0.28(-1.78%)
Aug 17, 2021 15.58 15.85 15.44 15.77 625,327 +0.03(+0.19%)
Aug 16, 2021 15.88 15.90 15.44 15.74 689,046 -0.22(-1.38%)
Aug 13, 2021 15.98 16.12 15.73 15.96 580,127 -0.02(-0.13%)
Aug 12, 2021 15.71 16.06 15.64 15.98 571,278 +0.22(+1.40%)
Aug 11, 2021 15.74 15.94 15.59 15.76 1,010,438 +0.03(+0.19%)
Aug 10, 2021 16.18 16.47 15.46 15.73 1,912,877 -0.45(-2.78%)
Aug 09, 2021 15.98 16.40 15.79 16.18 717,718 +0.00(+0.00%)
Aug 06, 2021 16.42 16.52 16.09 16.18 1,647,420 -0.29(-1.76%)
Aug 05, 2021 16.92 16.92 16.34 16.47 921,531 -0.51(-3.00%)
Aug 04, 2021 16.98 17.27 16.93 16.98 559,345 -0.08(-0.47%)
Aug 03, 2021 17.16 17.26 16.89 17.06 375,225 -0.15(-0.87%)
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.