Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.88 19.88 18.38 18.85 1,272,027 -1.24(-6.17%)
Oct 28, 2021 20.52 21.25 20.05 20.09 732,427 -0.60(-2.90%)
Oct 27, 2021 21.02 21.27 20.64 20.69 673,512 -0.44(-2.08%)
Oct 26, 2021 21.32 21.13 569,208 -0.27(-1.26%)
Oct 25, 2021 22.00 22.10 21.19 21.40 1,023,668 -0.45(-2.06%)
Oct 22, 2021 21.00 21.86 20.56 21.85 1,246,722 +1.30(+6.33%)
Oct 21, 2021 20.87 21.07 20.46 20.55 570,427 -0.37(-1.77%)
Oct 20, 2021 20.28 21.01 20.07 20.92 1,047,830 +0.76(+3.77%)
Oct 19, 2021 20.32 20.48 20.05 20.16 503,482 -0.06(-0.30%)
Oct 18, 2021 20.34 20.87 20.14 20.22 514,658 -0.21(-1.03%)
Oct 15, 2021 20.91 20.96 20.43 20.43 550,652 -0.08(-0.39%)
Oct 14, 2021 20.71 20.92 20.43 20.51 647,963 -0.09(-0.44%)
Oct 13, 2021 20.86 20.98 20.54 20.60 376,406 -0.26(-1.25%)
Oct 12, 2021 20.83 20.93 20.30 20.86 720,440 -0.03(-0.14%)
Oct 11, 2021 21.50 21.67 20.88 20.89 765,129 -0.39(-1.83%)
Oct 08, 2021 21.45 21.86 21.26 21.28 513,089 -0.06(-0.28%)
Oct 07, 2021 21.16 21.43 20.97 21.34 484,481 +0.39(+1.86%)
Oct 06, 2021 20.71 21.17 20.46 20.95 498,442 -0.04(-0.19%)
Oct 05, 2021 20.48 21.02 20.22 20.99 840,168 +0.39(+1.89%)
Oct 04, 2021 19.73 20.75 19.73 20.60 1,523,596 +0.89(+4.52%)
Oct 01, 2021 19.17 19.98 18.89 19.71 1,572,007 +0.73(+3.85%)
Sep 30, 2021 18.78 19.15 18.12 18.98 981,947 +0.21(+1.12%)
Sep 29, 2021 18.42 19.08 18.35 18.77 652,310 +0.37(+2.01%)
Sep 28, 2021 18.59 18.88 18.04 18.40 1,001,380 -0.10(-0.54%)
Sep 27, 2021 18.00 18.72 17.99 18.50 882,503 +0.62(+3.47%)
Sep 24, 2021 17.71 18.09 17.48 17.88 518,283 -0.01(-0.06%)
Sep 23, 2021 16.86 18.00 16.73 17.89 1,411,755 +1.20(+7.19%)
Sep 22, 2021 16.69 16.81 16.37 16.69 518,917 +0.25(+1.52%)
Sep 21, 2021 16.71 16.80 16.16 16.44 465,452 -0.07(-0.42%)
Sep 20, 2021 16.35 16.62 16.04 16.51 729,796 -0.30(-1.78%)
Sep 17, 2021 17.03 17.45 16.67 16.81 695,250 -0.20(-1.18%)
Sep 16, 2021 16.82 17.12 16.72 17.01 646,230 +0.31(+1.86%)
Sep 15, 2021 16.39 16.74 16.07 16.70 605,869 +0.29(+1.77%)
Sep 14, 2021 16.69 16.70 16.06 16.41 838,582 -0.23(-1.38%)
Sep 13, 2021 15.61 16.91 15.60 16.64 1,216,693 +1.29(+8.40%)
Sep 10, 2021 15.69 15.72 15.23 15.35 429,592 -0.26(-1.67%)
Sep 09, 2021 15.48 15.77 15.30 15.61 427,484 +0.18(+1.17%)
Sep 08, 2021 15.68 15.89 15.23 15.43 773,094 -0.30(-1.91%)
Sep 07, 2021 15.23 15.75 15.23 15.73 507,495 +0.50(+3.28%)
Sep 03, 2021 15.51 15.63 15.15 15.23 315,520 -0.40(-2.56%)
Sep 02, 2021 15.66 15.90 15.44 15.63 430,685 +0.10(+0.64%)
Sep 01, 2021 15.79 15.92 15.48 15.53 599,677 -0.18(-1.15%)
Aug 31, 2021 15.49 15.82 15.49 15.71 340,983 +0.21(+1.35%)
Aug 30, 2021 15.74 15.74 15.20 15.50 464,441 -0.18(-1.15%)
Aug 27, 2021 15.33 15.83 15.33 15.68 911,294 +0.25(+1.62%)
Aug 26, 2021 15.46 15.68 15.33 15.43 528,606 -0.13(-0.84%)
Aug 25, 2021 15.94 16.07 15.45 15.56 1,170,800 -0.28(-1.77%)
Aug 24, 2021 15.08 16.03 15.00 15.84 1,817,524 +0.88(+5.88%)
Aug 23, 2021 14.14 15.04 14.14 14.96 1,092,865 +0.96(+6.86%)
Aug 20, 2021 13.62 14.11 13.62 14.00 498,590 +0.33(+2.41%)
Aug 19, 2021 14.10 14.12 13.60 13.67 728,918 -0.52(-3.66%)
Aug 18, 2021 14.52 14.81 14.16 14.19 566,451 -0.26(-1.80%)
Aug 17, 2021 14.39 14.68 14.15 14.45 1,342,417 -0.07(-0.48%)
Aug 16, 2021 14.43 14.78 14.07 14.52 1,286,853 -0.08(-0.55%)
Aug 13, 2021 14.64 14.76 14.27 14.60 881,085 -0.03(-0.21%)
Aug 12, 2021 14.73 14.92 14.33 14.63 493,710 -0.21(-1.42%)
Aug 11, 2021 14.48 14.87 14.25 14.84 437,604 +0.28(+1.92%)
Aug 10, 2021 14.80 15.20 14.51 14.56 319,839 -0.11(-0.75%)
Aug 09, 2021 15.28 15.28 14.63 14.67 1,318,199 -0.71(-4.62%)
Aug 06, 2021 15.68 15.68 15.19 15.38 477,900 +0.01(+0.07%)
Aug 05, 2021 15.13 15.65 15.06 15.37 541,239 +0.23(+1.52%)
Aug 04, 2021 15.44 15.64 15.06 15.14 788,348 -0.46(-2.95%)
Aug 03, 2021 15.93 16.17 15.43 15.60 842,965 -0.41(-2.56%)
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.