Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 19.83 19.92 19.64 19.66 1,900,478 -0.05(-0.25%)
Oct 14, 2021 19.24 19.85 19.06 19.71 2,744,302 +0.67(+3.52%)
Oct 13, 2021 18.97 19.17 18.85 19.04 2,050,631 -0.03(-0.16%)
Oct 12, 2021 18.90 19.16 18.89 19.07 1,794,679 +0.19(+1.01%)
Oct 11, 2021 19.08 19.32 18.86 18.88 1,727,063 -0.13(-0.68%)
Oct 08, 2021 19.27 19.40 18.98 19.01 1,304,785 -0.19(-0.99%)
Oct 07, 2021 19.06 19.39 19.06 19.20 2,537,100 +0.35(+1.86%)
Oct 06, 2021 18.35 18.86 18.31 18.85 2,065,620 +0.32(+1.73%)
Oct 05, 2021 18.42 18.77 18.25 18.53 3,056,217 +0.17(+0.93%)
Oct 04, 2021 18.63 18.67 17.95 18.36 3,827,355 -0.35(-1.87%)
Oct 01, 2021 18.64 18.83 18.10 18.71 4,908,897 +0.15(+0.81%)
Sep 30, 2021 19.47 19.48 18.53 18.56 4,992,779 -0.89(-4.58%)
Sep 29, 2021 19.38 19.71 19.25 19.45 2,782,125 +0.15(+0.78%)
Sep 28, 2021 19.35 19.50 18.75 19.30 4,664,718 -0.13(-0.67%)
Sep 27, 2021 19.81 19.83 19.28 19.43 5,629,845 -0.38(-1.92%)
Sep 24, 2021 20.28 20.43 19.76 19.81 2,221,819 -0.53(-2.61%)
Sep 23, 2021 19.97 20.47 19.85 20.34 2,044,166 +0.26(+1.29%)
Sep 22, 2021 19.73 20.17 19.20 20.08 2,681,257 +0.43(+2.19%)
Sep 21, 2021 20.21 20.35 19.58 19.65 2,548,499 -0.45(-2.24%)
Sep 20, 2021 19.97 20.39 19.84 20.10 2,137,804 -0.28(-1.37%)
Sep 17, 2021 20.52 20.73 20.23 20.38 4,160,049 -0.20(-0.97%)
Sep 16, 2021 20.58 20.75 20.31 20.58 1,326,526 -0.10(-0.48%)
Sep 15, 2021 20.27 20.69 20.08 20.68 2,416,586 +0.38(+1.87%)
Sep 14, 2021 20.63 20.74 19.92 20.30 3,096,543 -0.20(-0.98%)
Sep 13, 2021 20.13 20.60 20.01 20.50 4,045,776 +0.52(+2.60%)
Sep 10, 2021 20.42 20.60 19.95 19.98 1,400,459 -0.37(-1.82%)
Sep 09, 2021 20.43 20.55 20.17 20.35 1,891,333 -0.08(-0.39%)
Sep 08, 2021 21.07 21.21 20.38 20.43 1,580,378 -0.76(-3.59%)
Sep 07, 2021 21.52 21.98 21.03 21.19 1,894,429 -0.32(-1.49%)
Sep 03, 2021 21.31 21.59 21.29 21.51 881,666 +0.15(+0.70%)
Sep 02, 2021 21.67 21.74 21.26 21.36 1,314,024 -0.18(-0.84%)
Sep 01, 2021 21.32 21.67 21.14 21.54 1,342,006 +0.19(+0.89%)
Aug 31, 2021 21.75 21.78 21.30 21.35 2,569,916 -0.35(-1.61%)
Aug 30, 2021 22.02 22.04 21.63 21.70 1,400,322 -0.32(-1.45%)
Aug 27, 2021 21.83 22.14 21.69 22.02 1,940,210 +0.25(+1.15%)
Aug 26, 2021 21.97 22.05 21.63 21.77 1,314,762 -0.17(-0.77%)
Aug 25, 2021 21.94 22.07 21.79 21.94 1,303,836 +0.09(+0.41%)
Aug 24, 2021 21.51 21.95 21.51 21.85 1,361,723 +0.34(+1.58%)
Aug 23, 2021 21.45 21.61 21.41 21.51 1,366,857 +0.28(+1.32%)
Aug 20, 2021 21.01 21.28 20.89 21.23 1,696,479 +0.28(+1.34%)
Aug 19, 2021 20.50 21.01 20.43 20.95 2,855,129 +0.23(+1.11%)
Aug 18, 2021 21.33 21.40 20.70 20.72 2,193,110 -0.66(-3.09%)
Aug 17, 2021 21.68 21.68 21.17 21.38 2,250,694 -0.47(-2.15%)
Aug 16, 2021 21.85 22.12 21.62 21.85 1,820,604 -0.06(-0.27%)
Aug 13, 2021 22.10 22.12 21.87 21.91 1,707,981 -0.13(-0.59%)
Aug 12, 2021 22.28 22.34 21.91 22.04 2,199,977 -0.20(-0.90%)
Aug 11, 2021 22.49 22.50 22.00 22.24 3,010,900 -0.28(-1.24%)
Aug 10, 2021 22.34 22.70 22.18 22.52 2,122,332 +0.27(+1.21%)
Aug 09, 2021 22.00 22.34 21.80 22.25 2,348,542 +0.23(+1.04%)
Aug 06, 2021 22.04 22.22 21.89 22.02 1,958,627 +0.13(+0.59%)
Aug 05, 2021 21.73 22.06 21.64 21.89 2,517,591 +0.20(+0.92%)
Aug 04, 2021 21.76 22.19 21.66 21.69 4,171,076 -0.12(-0.55%)
Aug 03, 2021 21.88 21.90 21.37 21.81 2,507,455 -0.10(-0.46%)
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.