Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.67 24.14 23.45 24.01 10,668,025 +0.16(+0.68%)
Oct 28, 2021 23.34 23.98 23.34 23.85 9,238,105 +0.65(+2.82%)
Oct 27, 2021 23.92 23.95 23.12 23.20 14,336,984 -0.65(-2.74%)
Oct 26, 2021 24.54 23.85 11,861,523 -0.49(-2.01%)
Oct 25, 2021 24.24 24.93 24.24 24.34 11,645,934 +0.22(+0.90%)
Oct 22, 2021 23.94 24.26 23.61 24.12 12,867,438 +0.29(+1.22%)
Oct 21, 2021 24.18 24.71 23.57 23.83 13,803,087 -0.07(-0.30%)
Oct 20, 2021 24.05 24.70 23.77 23.90 18,668,746 -0.15(-0.64%)
Oct 19, 2021 25.20 25.24 23.95 24.06 34,966,728 -1.57(-6.12%)
Oct 18, 2021 21.88 25.77 21.85 25.63 54,207,316 +3.82(+17.51%)
Oct 15, 2021 21.30 22.05 21.16 21.81 18,767,260 +0.84(+4.02%)
Oct 14, 2021 20.57 21.40 20.36 20.97 20,418,234 +0.58(+2.85%)
Oct 13, 2021 20.73 20.77 20.15 20.38 13,733,854 -0.28(-1.36%)
Oct 12, 2021 20.26 20.67 19.99 20.67 12,702,264 +0.52(+2.57%)
Oct 11, 2021 20.68 21.03 20.07 20.15 13,025,142 -0.51(-2.46%)
Oct 08, 2021 20.45 20.70 20.28 20.66 11,689,485 +0.22(+1.07%)
Oct 07, 2021 20.71 21.00 20.27 20.44 13,749,326 -0.03(-0.13%)
Oct 06, 2021 20.01 21.02 19.30 20.47 29,803,576 +0.24(+1.17%)
Oct 05, 2021 20.86 20.92 20.06 20.23 13,855,682 -0.54(-2.58%)
Oct 04, 2021 20.71 21.21 20.65 20.77 12,676,297 +0.00(+0.00%)
Oct 01, 2021 20.55 21.00 20.15 20.77 16,802,582 +0.26(+1.28%)
Sep 30, 2021 21.77 21.77 20.26 20.50 32,603,628 -1.91(-8.50%)
Sep 29, 2021 22.86 23.10 22.38 22.41 13,558,384 -0.37(-1.63%)
Sep 28, 2021 22.55 23.10 22.29 22.78 22,230,794 +0.72(+3.25%)
Sep 27, 2021 21.69 22.83 21.68 22.06 22,565,632 +0.56(+2.62%)
Sep 24, 2021 20.95 21.83 20.72 21.50 16,733,684 +0.48(+2.29%)
Sep 23, 2021 20.74 21.52 20.68 21.02 17,183,300 +0.49(+2.39%)
Sep 22, 2021 19.77 20.83 19.74 20.53 14,732,586 +0.93(+4.77%)
Sep 21, 2021 19.60 19.96 19.36 19.60 13,068,650 +0.03(+0.14%)
Sep 20, 2021 19.28 19.94 19.10 19.57 18,059,000 -0.33(-1.64%)
Sep 17, 2021 19.96 20.24 19.65 19.89 17,514,104 -0.17(-0.86%)
Sep 16, 2021 19.31 20.39 19.31 20.07 19,408,360 +0.73(+3.80%)
Sep 15, 2021 18.86 19.39 18.79 19.33 11,638,954 +0.35(+1.86%)
Sep 14, 2021 19.01 19.19 18.49 18.98 14,046,591 -0.02(-0.10%)
Sep 13, 2021 18.74 19.24 18.44 19.00 14,023,728 +0.41(+2.18%)
Sep 10, 2021 19.70 19.83 18.57 18.59 20,519,132 -0.90(-4.62%)
Sep 09, 2021 19.21 19.71 18.92 19.49 22,961,768 +0.37(+1.93%)
Sep 08, 2021 19.64 19.73 18.95 19.12 13,759,874 -0.63(-3.19%)
Sep 07, 2021 19.77 20.08 19.51 19.75 15,096,768 +0.19(+0.97%)
Sep 03, 2021 20.28 20.47 19.46 19.56 15,838,579 -0.84(-4.11%)
Sep 02, 2021 20.23 20.77 20.19 20.40 15,114,676 +0.10(+0.49%)
Sep 01, 2021 20.25 20.49 19.97 20.30 13,358,670 +0.14(+0.67%)
Aug 31, 2021 20.37 20.86 19.85 20.17 16,445,884 -0.06(-0.31%)
Aug 30, 2021 20.74 20.83 20.22 20.23 13,972,015 -0.48(-2.31%)
Aug 27, 2021 20.28 20.89 20.21 20.71 15,773,086 +0.41(+2.00%)
Aug 26, 2021 21.01 21.10 20.20 20.30 21,755,658 -0.95(-4.45%)
Aug 25, 2021 20.89 21.40 20.11 21.25 25,444,846 +0.10(+0.47%)
Aug 24, 2021 20.39 21.34 20.27 21.15 25,668,140 +0.90(+4.45%)
Aug 23, 2021 20.60 20.79 19.80 20.25 31,454,636 +0.08(+0.40%)
Aug 20, 2021 19.54 20.38 18.92 20.17 63,531,896 +0.70(+3.61%)
Aug 19, 2021 17.33 19.99 16.93 19.47 153,967,664 +3.19(+19.59%)
Aug 18, 2021 16.34 16.86 15.97 16.28 19,533,620 -0.18(-1.09%)
Aug 17, 2021 16.60 16.87 16.07 16.46 16,448,196 -0.58(-3.38%)
Aug 16, 2021 17.02 17.23 16.65 17.03 12,655,580 -0.01(-0.05%)
Aug 13, 2021 17.29 17.35 16.86 17.04 9,092,194 -0.34(-1.97%)
Aug 12, 2021 18.29 18.35 17.05 17.38 16,270,473 -0.46(-2.57%)
Aug 11, 2021 17.33 17.91 17.21 17.84 11,435,205 +0.42(+2.43%)
Aug 10, 2021 16.93 17.65 16.84 17.42 12,792,868 +0.45(+2.65%)
Aug 09, 2021 16.70 17.09 16.34 16.97 10,429,883 +0.25(+1.51%)
Aug 06, 2021 16.12 16.73 16.06 16.72 18,988,556 +0.98(+6.24%)
Aug 05, 2021 15.18 15.79 15.16 15.74 11,689,840 +0.67(+4.42%)
Aug 04, 2021 15.44 15.65 15.00 15.07 16,653,078 -0.50(-3.24%)
Aug 03, 2021 15.51 15.66 14.78 15.57 11,608,974 +0.19(+1.23%)
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.