Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2021 17.27 17.27 17.27 0 -0.61(-3.41%)
Oct 01, 2021 17.89 18.03 17.50 17.88 1,978,398 +0.08(+0.45%)
Sep 30, 2021 17.61 17.91 17.53 17.80 1,969,072 +0.24(+1.37%)
Sep 29, 2021 17.79 17.89 17.51 17.56 1,670,883 -0.14(-0.79%)
Sep 28, 2021 17.82 17.92 17.61 17.70 1,851,259 -0.35(-1.94%)
Sep 27, 2021 18.06 18.19 17.87 18.05 1,665,561 -0.14(-0.77%)
Sep 24, 2021 18.25 18.41 18.10 18.19 1,336,396 -0.09(-0.49%)
Sep 23, 2021 17.89 18.39 17.89 18.28 1,845,156 +0.33(+1.84%)
Sep 22, 2021 17.71 18.08 17.69 17.95 2,343,095 +0.25(+1.41%)
Sep 21, 2021 17.94 17.98 17.70 17.70 1,880,371 -0.03(-0.17%)
Sep 20, 2021 17.76 17.94 17.41 17.73 2,875,832 -0.54(-2.96%)
Sep 17, 2021 18.42 18.51 18.16 18.27 9,374,328 -0.22(-1.19%)
Sep 16, 2021 18.64 18.64 18.36 18.49 3,016,722 +0.00(+0.00%)
Sep 15, 2021 18.51 18.62 18.20 18.49 1,930,688 -0.08(-0.43%)
Sep 14, 2021 18.59 19.09 18.49 18.57 3,182,713 +0.16(+0.87%)
Sep 13, 2021 18.27 18.50 18.13 18.41 3,205,118 +0.24(+1.32%)
Sep 10, 2021 18.64 18.51 18.13 18.17 2,112,891 -0.34(-1.84%)
Sep 09, 2021 18.28 18.64 18.21 18.51 2,438,514 +0.15(+0.82%)
Sep 08, 2021 18.05 18.40 17.90 18.36 2,644,467 +0.21(+1.16%)
Sep 07, 2021 18.60 18.74 18.08 18.15 2,868,711 -0.40(-2.16%)
Sep 03, 2021 18.21 18.58 18.21 18.55 1,756,823 +0.26(+1.42%)
Sep 02, 2021 18.28 18.48 18.14 18.29 1,515,160 +0.01(+0.05%)
Sep 01, 2021 18.28 18.50 18.10 18.28 3,092,610 +0.09(+0.49%)
Aug 31, 2021 18.48 18.60 18.04 18.19 3,661,471 -0.46(-2.47%)
Aug 30, 2021 18.88 19.09 18.59 18.65 2,105,093 +0.10(+0.54%)
Aug 27, 2021 18.37 18.81 18.30 18.55 1,796,916 +0.15(+0.82%)
Aug 26, 2021 18.62 19.08 18.35 18.40 3,917,053 +0.02(+0.11%)
Aug 25, 2021 18.04 18.44 17.99 18.38 2,391,135 +0.18(+0.99%)
Aug 24, 2021 17.71 18.38 17.60 18.20 3,632,863 +0.82(+4.72%)
Aug 23, 2021 17.32 17.61 17.26 17.38 2,396,457 +0.37(+2.18%)
Aug 20, 2021 16.88 17.07 16.80 17.01 1,796,876 +0.15(+0.89%)
Aug 19, 2021 16.79 17.20 16.74 16.86 1,904,813 -0.08(-0.47%)
Aug 18, 2021 17.30 17.30 16.93 16.94 1,796,636 -0.33(-1.91%)
Aug 17, 2021 17.47 17.55 17.11 17.27 3,099,660 -0.38(-2.15%)
Aug 16, 2021 17.97 18.00 17.37 17.65 3,739,759 -0.42(-2.32%)
Aug 13, 2021 18.30 18.34 17.96 18.07 2,485,009 -0.28(-1.53%)
Aug 12, 2021 17.74 18.51 17.72 18.35 4,392,510 +0.71(+4.02%)
Aug 11, 2021 17.81 17.94 17.42 17.64 4,205,053 -0.24(-1.34%)
Aug 10, 2021 17.88 18.28 17.71 17.88 5,979,500 +0.07(+0.39%)
Aug 09, 2021 16.65 17.94 16.62 17.81 9,999,538 +1.13(+6.77%)
Aug 06, 2021 17.83 18.20 16.62 16.68 17,482,150 -3.41(-16.97%)
Aug 05, 2021 20.40 20.52 20.03 20.09 4,232,128 -0.35(-1.71%)
Aug 04, 2021 20.57 20.65 20.35 20.44 1,959,876 -0.13(-0.63%)
Aug 03, 2021 20.40 20.79 20.22 20.57 1,680,439 +0.23(+1.13%)
Aug 02, 2021 20.22 20.65 20.12 20.34 1,912,368 +0.14(+0.69%)
Jul 30, 2021 20.11 20.39 20.03 20.20 1,648,874 -0.02(-0.10%)
Jul 29, 2021 20.18 20.54 20.09 20.22 1,668,793 +0.01(+0.05%)
Jul 28, 2021 20.01 20.50 19.86 20.21 2,306,082 +0.17(+0.85%)
Jul 27, 2021 20.44 20.44 19.70 20.04 2,210,612 -0.49(-2.39%)
Jul 26, 2021 20.40 20.57 20.10 20.53 2,181,475 +0.07(+0.34%)
Jul 23, 2021 20.56 20.61 20.15 20.46 2,297,129 -0.07(-0.34%)
Jul 22, 2021 20.33 21.08 20.33 20.53 3,808,876 +0.17(+0.83%)
Jul 21, 2021 20.51 20.59 20.25 20.36 2,177,181 -0.16(-0.78%)
Jul 20, 2021 20.18 20.75 19.99 20.52 2,284,111 +0.54(+2.70%)
Jul 19, 2021 19.35 20.05 19.22 19.98 5,309,992 +0.22(+1.11%)
Jul 16, 2021 19.89 20.01 19.66 19.76 2,368,305 -0.02(-0.10%)
Jul 15, 2021 20.33 20.33 19.60 19.78 2,672,980 -0.56(-2.75%)
Jul 14, 2021 20.95 21.06 20.26 20.34 2,573,126 -0.47(-2.26%)
Jul 13, 2021 21.21 21.25 20.78 20.81 2,463,205 -0.43(-2.02%)
Jul 12, 2021 21.45 21.71 21.14 21.24 2,598,839 -0.10(-0.47%)
Jul 09, 2021 21.60 21.60 21.11 21.34 2,521,677 -0.05(-0.23%)
Jul 08, 2021 21.18 21.49 20.34 21.39 4,499,892 -0.37(-1.70%)
Jul 07, 2021 21.34 21.87 21.20 21.76 5,106,055 +0.54(+2.54%)
Jul 06, 2021 20.87 21.36 20.41 21.22 5,412,221 +0.88(+4.33%)
Jul 02, 2021 20.24 20.39 20.06 20.34 1,573,970 +0.16(+0.79%)
Jul 01, 2021 20.22 20.34 19.99 20.18 3,218,572 -0.04(-0.20%)
Jun 30, 2021 20.40 20.46 20.08 20.22 2,418,825 -0.23(-1.12%)
Jun 29, 2021 20.84 21.11 20.38 20.45 3,156,998 -0.52(-2.48%)
Jun 28, 2021 20.89 21.03 20.60 20.97 3,300,540 +0.14(+0.67%)
Jun 25, 2021 20.48 20.88 20.38 20.83 3,036,708 +0.35(+1.71%)
Jun 24, 2021 20.40 20.74 20.30 20.48 1,716,107 +0.19(+0.94%)
Jun 23, 2021 20.71 20.79 20.28 20.29 2,399,066 -0.44(-2.12%)
Jun 22, 2021 20.93 21.22 20.46 20.73 3,307,326 -0.07(-0.34%)
Jun 21, 2021 20.52 20.85 20.29 20.80 2,967,786 +0.20(+0.97%)
Jun 18, 2021 21.32 21.41 20.54 20.60 6,658,950 -0.84(-3.92%)
Jun 17, 2021 21.42 21.62 21.24 21.44 3,219,762 -0.05(-0.23%)
Jun 16, 2021 21.00 21.57 20.99 21.49 4,447,144 +0.31(+1.46%)
Jun 15, 2021 21.58 21.66 21.09 21.18 2,508,842 -0.47(-2.17%)
Jun 14, 2021 21.52 21.80 21.33 21.65 4,390,139 +0.15(+0.70%)
Jun 11, 2021 21.20 21.52 20.90 21.50 3,920,325 +0.35(+1.65%)
Jun 10, 2021 20.14 21.35 20.10 21.15 9,512,568 +1.14(+5.70%)
Jun 09, 2021 20.29 20.61 19.90 20.01 6,546,670 -0.05(-0.25%)
Jun 08, 2021 20.00 20.16 19.66 20.06 5,023,376 +0.29(+1.47%)
Jun 07, 2021 19.24 19.89 18.81 19.77 9,137,899 +0.85(+4.49%)
Jun 04, 2021 18.41 19.00 17.93 18.92 11,837,939 +0.36(+1.94%)
Jun 03, 2021 20.37 20.53 18.50 18.56 23,035,933 -3.97(-17.62%)
Jun 02, 2021 22.03 22.80 21.92 22.53 4,921,174 +0.20(+0.90%)
Jun 01, 2021 22.67 22.74 22.01 22.33 3,049,926 -0.04(-0.18%)
May 28, 2021 22.23 22.55 22.10 22.37 2,648,238 +0.22(+0.99%)
May 27, 2021 22.08 22.41 21.79 22.15 3,391,949 +0.00(+0.00%)
May 26, 2021 21.89 22.20 21.84 22.15 2,565,083 +0.42(+1.93%)
May 25, 2021 22.44 22.49 21.70 21.73 4,202,054 -0.60(-2.69%)
May 24, 2021 21.71 22.59 21.68 22.33 7,134,104 +0.72(+3.33%)
May 21, 2021 21.88 22.11 21.43 21.61 6,537,953 +0.15(+0.70%)
May 20, 2021 20.75 21.72 20.72 21.46 9,565,424 +0.76(+3.67%)
May 19, 2021 20.13 20.72 20.03 20.70 3,690,772 -0.15(-0.72%)
May 18, 2021 20.65 21.22 20.58 20.85 4,848,172 +0.25(+1.21%)
May 17, 2021 20.33 20.75 20.25 20.60 3,218,106 +0.05(+0.24%)
May 14, 2021 19.63 20.70 19.63 20.55 5,514,693 +1.04(+5.33%)
May 13, 2021 19.33 20.05 19.08 19.51 4,847,840 +0.29(+1.51%)
May 12, 2021 19.78 19.97 19.13 19.22 5,584,084 -0.90(-4.47%)
May 11, 2021 19.06 20.25 18.99 20.12 4,498,847 +0.58(+2.97%)
May 10, 2021 20.06 20.50 19.51 19.54 9,272,078 +0.23(+1.19%)
May 07, 2021 19.19 19.80 19.16 19.31 2,772,215 +0.23(+1.21%)
May 06, 2021 19.27 19.39 18.82 19.08 3,226,191 -0.25(-1.29%)
May 05, 2021 19.57 19.75 19.23 19.33 2,807,598 -0.22(-1.13%)
May 04, 2021 19.73 19.89 19.32 19.55 3,264,050 -0.35(-1.76%)
May 03, 2021 19.82 20.15 19.61 19.90 4,485,458 +0.02(+0.13%)
Apr 30, 2021 19.99 20.37 19.63 19.88 4,933,700 -0.32(-1.56%)
Apr 29, 2021 19.48 20.24 19.22 20.19 10,464,052 +0.73(+3.75%)
Apr 28, 2021 20.79 20.80 19.41 19.46 9,734,993 -1.33(-6.40%)
Apr 27, 2021 21.00 21.11 20.63 20.79 6,503,785 -0.11(-0.53%)
Apr 26, 2021 20.81 21.13 20.50 20.90 5,690,828 +0.62(+3.06%)
Apr 23, 2021 20.35 20.51 20.11 20.28 2,698,600 +0.17(+0.85%)
Apr 22, 2021 19.99 20.72 19.96 20.11 3,426,320 +0.12(+0.60%)
Apr 21, 2021 19.94 20.07 19.64 19.99 2,091,463 +0.09(+0.45%)
Apr 20, 2021 20.12 20.36 19.58 19.90 2,802,155 -0.27(-1.31%)
Apr 19, 2021 20.34 20.49 19.84 20.17 3,244,007 -0.29(-1.44%)
Apr 16, 2021 21.00 21.00 20.29 20.46 4,925,500 -0.52(-2.48%)
Apr 15, 2021 20.61 21.10 20.42 20.98 3,274,370 +0.51(+2.49%)
Apr 14, 2021 20.92 21.57 20.45 20.47 4,659,617 -0.23(-1.11%)
Apr 13, 2021 20.08 20.94 20.02 20.70 5,455,785 +0.68(+3.40%)
Apr 12, 2021 19.61 20.09 19.51 20.02 2,079,644 +0.40(+2.04%)
Apr 09, 2021 19.87 19.89 19.33 19.62 3,528,800 -0.41(-2.05%)
Apr 08, 2021 19.82 20.04 19.76 20.03 2,218,301 +0.34(+1.73%)
Apr 07, 2021 20.25 20.27 19.58 19.69 2,415,429 -0.45(-2.23%)
Apr 06, 2021 19.94 20.37 19.81 20.14 4,562,935 +0.27(+1.36%)
Apr 05, 2021 19.97 20.15 19.53 19.87 4,433,623 -0.07(-0.35%)
Apr 01, 2021 19.78 20.29 19.78 19.94 2,675,900 +0.37(+1.89%)
Mar 31, 2021 19.35 19.87 19.32 19.57 2,978,521 +0.28(+1.45%)
Mar 30, 2021 19.32 19.40 18.97 19.29 2,769,109 -0.13(-0.67%)
Mar 29, 2021 19.63 19.86 19.22 19.42 4,592,129 -0.25(-1.27%)
Mar 26, 2021 19.79 20.04 19.27 19.67 5,404,700 -0.09(-0.46%)
Mar 25, 2021 19.17 19.90 19.01 19.76 2,897,431 +0.10(+0.51%)
Mar 24, 2021 20.33 20.49 19.60 19.66 5,097,274 -0.66(-3.25%)
Mar 23, 2021 20.48 20.78 20.07 20.32 6,466,693 -0.04(-0.20%)
Mar 22, 2021 19.89 20.58 19.78 20.36 3,737,324 +0.65(+3.30%)
Mar 19, 2021 19.50 19.95 19.36 19.71 4,822,700 +0.23(+1.21%)
Mar 18, 2021 20.08 20.13 19.44 19.48 3,835,939 -0.98(-4.77%)
Mar 17, 2021 20.28 20.58 19.88 20.45 4,251,382 -0.31(-1.49%)
Mar 16, 2021 21.27 21.55 20.46 20.76 4,939,078 -0.28(-1.33%)
Mar 15, 2021 20.66 21.04 20.33 21.04 3,417,429 +0.39(+1.89%)
Mar 12, 2021 20.16 20.99 19.93 20.65 4,168,700 +0.05(+0.24%)
Mar 11, 2021 20.63 21.00 20.46 20.60 3,809,746 +0.36(+1.78%)
Mar 10, 2021 20.40 20.89 19.92 20.24 4,430,260 +0.06(+0.30%)
Mar 09, 2021 19.71 20.42 19.58 20.18 5,223,415 +1.11(+5.82%)
Mar 08, 2021 19.50 19.89 19.01 19.07 5,307,410 +0.09(+0.47%)
Mar 05, 2021 18.67 19.02 17.88 18.98 4,411,300 +0.18(+0.96%)
Mar 04, 2021 19.28 19.43 18.45 18.80 6,544,423 -0.55(-2.84%)
Mar 03, 2021 19.78 19.91 19.00 19.35 4,032,489 -0.39(-1.98%)
Mar 02, 2021 20.39 20.39 19.70 19.74 3,172,003 -0.45(-2.23%)
Mar 01, 2021 19.64 20.49 19.41 20.19 4,848,473 +0.87(+4.50%)
Feb 26, 2021 19.13 19.70 18.96 19.32 3,950,400 -0.05(-0.26%)
Feb 25, 2021 20.09 20.36 19.17 19.37 3,602,685 -0.69(-3.44%)
Feb 24, 2021 19.90 20.17 19.60 20.06 2,990,003 +0.14(+0.70%)
Feb 23, 2021 19.75 19.98 18.86 19.92 5,643,200 -0.60(-2.92%)
Feb 22, 2021 20.58 21.02 20.33 20.52 4,205,555 -0.29(-1.39%)
Feb 19, 2021 21.09 21.41 20.72 20.81 4,916,200 -0.19(-0.90%)
Feb 18, 2021 20.26 21.09 19.95 21.00 4,980,483 +0.45(+2.19%)
Feb 17, 2021 20.80 20.98 20.25 20.55 6,726,276 -0.52(-2.47%)
Feb 16, 2021 21.61 21.74 20.67 21.07 4,716,480 -0.39(-1.82%)
Feb 12, 2021 21.19 21.59 20.91 21.46 2,311,500 +0.21(+0.99%)
Feb 11, 2021 21.32 21.77 20.93 21.25 2,701,262 +0.06(+0.28%)
Feb 10, 2021 21.51 21.70 20.66 21.19 3,916,062 -0.40(-1.85%)
Feb 09, 2021 21.92 21.95 20.95 21.59 4,016,411 +0.13(+0.61%)
Feb 08, 2021 21.35 22.04 21.26 21.46 4,487,189 +0.16(+0.75%)
Feb 05, 2021 21.00 21.61 21.00 21.30 6,375,900 +0.34(+1.62%)
Feb 04, 2021 20.65 21.36 20.52 20.96 8,204,306 +0.89(+4.43%)
Feb 03, 2021 21.56 21.70 20.00 20.07 12,118,017 -1.63(-7.51%)
Feb 02, 2021 22.16 22.30 21.12 21.70 8,217,693 +0.11(+0.51%)
Feb 01, 2021 21.15 21.64 20.92 21.59 4,918,319 +0.59(+2.81%)
Jan 29, 2021 21.26 21.57 20.68 21.00 3,811,500 -0.15(-0.71%)
Jan 28, 2021 21.62 21.94 20.95 21.15 4,087,750 -0.21(-0.98%)
Jan 27, 2021 21.17 22.36 20.24 21.36 6,498,136 -0.30(-1.39%)
Jan 26, 2021 22.42 22.49 21.58 21.66 4,108,063 -0.44(-1.99%)
Jan 25, 2021 23.65 23.75 20.77 22.10 10,994,920 -0.54(-2.39%)
Jan 22, 2021 22.28 22.80 22.00 22.64 4,759,200 +0.04(+0.18%)
Jan 21, 2021 22.54 23.17 22.10 22.60 5,709,800 +0.20(+0.89%)
Jan 20, 2021 22.63 23.26 22.20 22.40 4,316,347 +0.21(+0.95%)
Jan 19, 2021 22.50 22.73 21.88 22.19 4,189,008 +0.00(+0.00%)
Jan 15, 2021 22.44 22.92 21.94 22.19 7,729,800 -0.15(-0.67%)
Jan 14, 2021 23.09 23.10 22.08 22.34 5,941,995 -0.49(-2.15%)
Jan 13, 2021 23.61 24.15 22.74 22.83 6,040,163 -0.71(-3.02%)
Jan 12, 2021 23.37 23.69 22.95 23.54 4,686,601 +0.56(+2.44%)
Jan 11, 2021 22.16 23.15 21.74 22.98 4,981,232 +0.28(+1.23%)
Jan 08, 2021 23.69 23.75 22.64 22.70 5,087,300 -0.07(-0.31%)
Jan 07, 2021 21.87 23.17 21.86 22.77 7,964,363 +1.20(+5.56%)
Jan 06, 2021 21.49 22.10 21.39 21.57 7,469,399 -0.29(-1.33%)
Jan 05, 2021 21.65 22.26 21.50 21.86 5,710,365 +0.00(+0.00%)
Jan 04, 2021 22.76 22.88 20.76 21.86 13,531,403 -1.20(-5.20%)
Dec 31, 2020 23.06 23.06 23.06 7,087,843 +0.01(+0.04%)
Dec 30, 2020 22.23 23.38 22.23 23.05 7,087,843 +0.70(+3.13%)
Dec 29, 2020 22.94 23.00 21.84 22.35 9,257,922 -0.59(-2.57%)
Dec 28, 2020 22.75 23.63 22.57 22.94 16,751,527 +0.57(+2.55%)
Dec 24, 2020 23.61 23.75 21.73 22.37 20,938,700 -1.67(-6.95%)
Dec 23, 2020 22.42 25.53 21.85 24.04 48,991,187 +1.64(+7.32%)
Dec 22, 2020 21.29 22.70 21.01 22.40 36,642,506 +2.12(+10.45%)
Dec 21, 2020 18.01 20.80 17.84 20.28 50,681,041 +1.05(+5.46%)
Dec 18, 2020 14.68 19.89 14.60 19.23 79,693,900 +4.85(+33.73%)
Dec 17, 2020 14.66 14.70 14.15 14.38 4,109,693 -0.11(-0.76%)
Dec 16, 2020 14.25 14.80 14.20 14.49 6,374,334 +0.39(+2.77%)
Dec 15, 2020 13.75 14.10 13.53 14.10 4,961,603 +0.43(+3.15%)
Dec 14, 2020 13.91 14.10 13.62 13.67 7,796,164 -0.16(-1.16%)
Dec 11, 2020 13.68 14.37 13.61 13.83 10,398,500 +0.14(+1.02%)
Dec 10, 2020 13.50 13.70 13.27 13.69 6,432,695 +0.20(+1.48%)
Dec 09, 2020 14.08 14.24 13.45 13.49 19,202,708 -2.03(-13.08%)
Dec 08, 2020 15.31 15.66 15.31 15.52 4,793,024 +0.11(+0.71%)
Dec 07, 2020 15.30 15.62 15.30 15.41 2,474,570 +0.02(+0.13%)
Dec 04, 2020 15.44 15.53 15.20 15.39 2,482,600 +0.08(+0.52%)
Dec 03, 2020 15.30 15.63 15.27 15.31 4,280,327 +0.09(+0.59%)
Dec 02, 2020 15.03 15.23 14.81 15.22 1,949,877 +0.08(+0.53%)
Dec 01, 2020 15.05 15.19 14.89 15.14 2,476,473 +0.11(+0.73%)
Nov 30, 2020 15.46 15.52 14.84 15.03 2,588,067 -0.33(-2.15%)
Nov 27, 2020 15.15 15.46 15.10 15.36 1,414,800 +0.24(+1.59%)
Nov 25, 2020 15.16 15.21 14.98 15.12 1,702,400 -0.04(-0.26%)
Nov 24, 2020 15.03 15.43 14.94 15.16 3,247,903 +0.17(+1.13%)
Nov 23, 2020 15.16 15.22 14.56 14.99 7,675,942 -0.16(-1.06%)
Nov 20, 2020 15.79 15.96 14.95 15.15 17,932,700 +0.91(+6.39%)
Nov 19, 2020 14.08 14.32 14.06 14.24 3,320,225 +0.00(+0.00%)
Nov 18, 2020 14.68 14.79 14.23 14.24 1,834,822 -0.37(-2.53%)
Nov 17, 2020 14.64 14.73 14.45 14.61 2,395,910 -0.15(-1.02%)
Nov 16, 2020 14.77 14.89 14.65 14.76 2,790,161 +0.19(+1.30%)
Nov 13, 2020 14.42 14.60 14.37 14.57 1,823,000 +0.25(+1.75%)
Nov 12, 2020 14.68 14.80 14.28 14.32 2,081,482 -0.33(-2.25%)
Nov 11, 2020 14.80 14.95 14.64 14.65 2,346,926 -0.08(-0.54%)
Nov 10, 2020 15.04 15.09 14.53 14.73 2,805,723 -0.40(-2.64%)
Nov 09, 2020 15.12 15.45 15.03 15.13 3,549,349 +0.27(+1.82%)
Nov 06, 2020 15.02 15.08 14.82 14.86 2,689,400 -0.22(-1.46%)
Nov 05, 2020 14.88 15.22 14.82 15.08 3,767,121 +0.27(+1.82%)
Nov 04, 2020 14.46 14.90 14.40 14.81 3,705,540 +0.54(+3.78%)
Nov 03, 2020 13.70 14.34 13.63 14.27 4,651,852 +0.64(+4.70%)
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.