Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.20 19.52 18.69 18.89 596,427 -0.59(-3.03%)
Oct 28, 2021 18.94 19.62 18.75 19.48 538,806 +0.66(+3.51%)
Oct 27, 2021 19.31 19.33 18.75 18.82 429,928 -0.34(-1.77%)
Oct 26, 2021 19.85 19.16 696,087 -0.42(-2.15%)
Oct 25, 2021 20.64 20.70 19.54 19.58 420,797 -1.19(-5.73%)
Oct 22, 2021 20.82 21.06 20.66 20.77 308,329 -0.20(-0.95%)
Oct 21, 2021 20.93 20.99 20.22 20.97 320,264 +0.04(+0.19%)
Oct 20, 2021 20.18 21.44 19.94 20.93 294,343 +0.64(+3.15%)
Oct 19, 2021 20.35 20.64 20.13 20.29 396,888 -0.03(-0.15%)
Oct 18, 2021 19.70 20.33 19.39 20.32 314,363 +0.58(+2.94%)
Oct 15, 2021 21.18 21.31 19.51 19.74 584,595 -1.29(-6.13%)
Oct 14, 2021 20.25 21.46 20.01 21.03 487,023 +1.01(+5.04%)
Oct 13, 2021 19.12 20.10 18.95 20.02 430,420 +1.21(+6.43%)
Oct 12, 2021 19.26 19.46 18.47 18.81 1,209,850 -0.35(-1.83%)
Oct 11, 2021 19.88 20.14 19.12 19.16 277,692 -0.86(-4.30%)
Oct 08, 2021 20.05 20.46 19.84 20.02 136,490 -0.06(-0.30%)
Oct 07, 2021 20.25 20.65 19.87 20.08 341,458 -0.10(-0.50%)
Oct 06, 2021 20.16 20.52 19.85 20.18 780,348 -0.32(-1.56%)
Oct 05, 2021 20.32 20.74 20.05 20.50 541,815 +0.08(+0.39%)
Oct 04, 2021 20.90 21.03 20.20 20.42 801,328 -0.70(-3.31%)
Oct 01, 2021 20.93 21.16 19.80 21.12 1,032,067 +0.19(+0.91%)
Sep 30, 2021 21.27 21.55 20.29 20.93 894,917 -0.07(-0.33%)
Sep 29, 2021 22.73 22.83 20.91 21.00 445,775 -1.56(-6.91%)
Sep 28, 2021 23.15 23.24 22.34 22.56 427,299 -0.77(-3.30%)
Sep 27, 2021 22.95 23.54 22.24 23.33 630,621 +0.59(+2.59%)
Sep 24, 2021 22.71 23.15 22.25 22.74 1,137,733 -0.35(-1.52%)
Sep 23, 2021 20.69 23.51 20.60 23.09 1,152,100 +2.45(+11.87%)
Sep 22, 2021 21.17 21.49 20.39 20.64 1,274,652 -0.53(-2.50%)
Sep 21, 2021 22.25 22.39 20.71 21.17 844,840 -0.78(-3.55%)
Sep 20, 2021 21.12 22.00 21.12 21.95 807,621 +0.20(+0.92%)
Sep 17, 2021 22.84 23.44 21.51 21.75 4,830,870 -1.35(-5.84%)
Sep 16, 2021 22.81 23.26 22.10 23.10 1,155,920 +0.33(+1.45%)
Sep 15, 2021 22.13 22.87 21.78 22.77 1,632,411 +0.64(+2.89%)
Sep 14, 2021 22.95 23.26 21.30 22.13 1,010,085 -0.95(-4.12%)
Sep 13, 2021 24.01 24.12 22.12 23.08 1,084,194 -0.94(-3.91%)
Sep 10, 2021 23.75 24.90 22.65 24.02 2,645,179 -1.54(-6.03%)
Sep 09, 2021 24.86 25.95 24.40 25.56 1,235,978 +0.53(+2.12%)
Sep 08, 2021 26.08 26.25 24.51 25.03 799,665 -1.05(-4.03%)
Sep 07, 2021 26.76 27.75 25.73 26.08 769,636 -0.59(-2.21%)
Sep 03, 2021 26.66 27.00 25.74 26.67 554,590 +0.32(+1.21%)
Sep 02, 2021 25.61 26.65 25.53 26.35 478,109 +0.37(+1.42%)
Sep 01, 2021 25.46 26.07 24.93 25.98 765,783 +0.84(+3.34%)
Aug 31, 2021 25.64 26.10 25.09 25.14 381,220 -0.50(-1.95%)
Aug 30, 2021 26.64 27.12 25.50 25.64 613,629 -0.54(-2.06%)
Aug 27, 2021 25.77 27.00 25.64 26.18 651,206 +0.65(+2.55%)
Aug 26, 2021 24.50 25.72 24.44 25.53 354,614 +0.77(+3.11%)
Aug 25, 2021 24.92 25.43 24.25 24.76 588,594 +0.04(+0.16%)
Aug 24, 2021 27.52 27.99 24.60 24.72 1,411,905 -2.57(-9.42%)
Aug 23, 2021 25.83 28.45 25.61 27.29 2,179,530 +2.29(+9.16%)
Aug 20, 2021 26.52 26.91 24.56 25.00 839,163 -0.78(-3.03%)
Aug 19, 2021 24.64 27.50 24.50 25.78 474,394 +0.43(+1.70%)
Aug 18, 2021 25.09 26.34 24.58 25.35 454,582 +0.08(+0.32%)
Aug 17, 2021 25.62 25.87 24.31 25.27 771,076 -0.88(-3.37%)
Aug 16, 2021 27.06 27.10 25.72 26.15 383,188 -0.61(-2.28%)
Aug 13, 2021 26.03 27.65 25.90 26.76 363,393 +0.96(+3.72%)
Aug 12, 2021 29.16 29.46 25.42 25.80 1,205,893 -3.57(-12.16%)
Aug 11, 2021 31.19 31.47 28.26 29.37 999,010 -2.28(-7.20%)
Aug 10, 2021 31.25 32.59 30.50 31.65 641,169 +0.86(+2.79%)
Aug 09, 2021 29.10 31.83 29.00 30.79 644,724 +1.58(+5.41%)
Aug 06, 2021 29.94 30.84 28.13 29.21 635,424 -0.19(-0.65%)
Aug 05, 2021 28.00 30.75 28.00 29.40 2,670,485 +1.65(+5.95%)
Aug 04, 2021 27.94 27.95 25.02 27.75 2,689,060 +0.68(+2.51%)
Aug 03, 2021 24.51 27.48 24.50 27.07 1,962,956 +2.87(+11.86%)
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.