Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 21.49 21.58 20.85 21.52 3,102,573 +0.19(+0.89%)
Dec 01, 2021 21.51 22.18 21.31 21.33 2,862,077 +0.12(+0.57%)
Nov 30, 2021 21.74 21.83 21.18 21.21 2,890,681 -0.65(-2.97%)
Nov 29, 2021 22.15 22.19 21.64 21.86 1,830,590 -0.11(-0.50%)
Nov 26, 2021 21.88 22.07 21.58 21.97 1,406,101 -0.37(-1.66%)
Nov 24, 2021 22.08 22.35 21.90 22.34 1,611,035 +0.00(+0.00%)
Nov 23, 2021 22.23 22.55 21.99 22.34 2,132,058 -0.04(-0.18%)
Nov 22, 2021 22.69 22.83 22.33 22.38 2,106,656 -0.27(-1.19%)
Nov 19, 2021 22.56 22.89 22.56 22.65 1,635,727 -0.01(-0.04%)
Nov 18, 2021 22.87 22.73 22.63 22.66 1,593,933 -0.06(-0.26%)
Nov 17, 2021 22.73 22.97 22.40 22.72 2,199,182 -0.04(-0.18%)
Nov 16, 2021 22.86 23.13 22.71 22.76 2,163,489 -0.10(-0.44%)
Nov 15, 2021 23.09 23.30 22.84 22.86 2,438,652 +0.13(+0.57%)
Nov 12, 2021 22.75 22.86 22.61 22.73 1,994,152 +0.02(+0.09%)
Nov 11, 2021 22.56 22.95 22.46 22.71 4,230,427 +0.15(+0.66%)
Nov 10, 2021 22.63 22.56 1,764,230 -0.14(-0.62%)
Nov 09, 2021 22.52 22.82 22.32 22.70 2,526,033 +0.23(+1.02%)
Nov 08, 2021 22.00 22.69 21.95 22.47 3,976,812 +0.74(+3.41%)
Nov 05, 2021 21.68 21.83 21.55 21.73 2,120,068 +0.26(+1.21%)
Nov 04, 2021 21.50 21.81 21.42 21.47 1,558,656 +0.05(+0.23%)
Nov 03, 2021 21.23 21.61 21.12 21.42 3,884,134 +0.17(+0.80%)
Nov 02, 2021 21.67 21.71 21.20 21.25 2,036,533 -0.34(-1.57%)
Nov 01, 2021 21.99 22.17 21.37 21.59 4,489,794 -0.22(-1.01%)
Oct 29, 2021 21.38 21.83 21.25 21.81 2,647,269 +0.43(+2.01%)
Oct 28, 2021 20.78 21.47 20.78 21.38 2,995,357 +0.75(+3.64%)
Oct 27, 2021 20.50 20.82 20.25 20.63 3,691,483 +0.10(+0.49%)
Oct 26, 2021 20.29 20.53 4,956,997 +0.42(+2.09%)
Oct 25, 2021 20.53 20.61 19.90 20.11 5,162,500 -0.34(-1.66%)
Oct 22, 2021 21.70 21.95 20.01 20.45 8,664,289 +0.12(+0.59%)
Oct 21, 2021 19.80 20.84 19.80 20.33 6,906,567 +0.45(+2.26%)
Oct 20, 2021 20.49 20.50 19.83 19.88 5,716,180 -0.45(-2.21%)
Oct 19, 2021 20.16 20.48 19.88 20.33 6,036,573 +0.28(+1.40%)
Oct 18, 2021 19.57 20.06 19.55 20.05 4,116,570 +0.39(+1.98%)
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%)
Aug 02, 2021 21.74 22.71 21.60 21.91 4,444,717 +0.19(+0.87%)
Jul 30, 2021 21.32 21.91 21.28 21.72 3,550,956 +0.22(+1.02%)
Jul 29, 2021 21.57 21.76 21.14 21.50 3,369,724 -0.04(-0.19%)
Jul 28, 2021 21.81 21.92 19.95 21.54 8,190,599 +1.00(+4.87%)
Jul 27, 2021 20.55 20.62 20.11 20.54 4,876,103 -0.25(-1.20%)
Jul 26, 2021 19.34 20.99 19.21 20.79 5,586,082 +1.67(+8.73%)
Jul 23, 2021 19.50 19.57 19.01 19.12 2,381,643 -0.31(-1.60%)
Jul 22, 2021 19.74 19.78 19.30 19.43 2,367,379 -0.31(-1.57%)
Jul 21, 2021 19.70 19.91 19.54 19.74 1,442,789 +0.22(+1.13%)
Jul 20, 2021 18.86 19.73 18.75 19.52 2,790,844 +0.73(+3.89%)
Jul 19, 2021 19.11 19.18 18.52 18.79 2,711,347 -0.63(-3.24%)
Jul 16, 2021 19.64 19.82 19.38 19.42 2,279,793 -0.21(-1.07%)
Jul 15, 2021 19.65 19.67 18.95 19.63 3,917,941 -0.10(-0.51%)
Jul 14, 2021 20.00 20.14 19.64 19.73 2,682,613 -0.50(-2.47%)
Jul 13, 2021 20.26 20.40 20.05 20.23 1,566,232 -0.09(-0.44%)
Jul 12, 2021 20.00 20.38 19.86 20.32 1,233,025 +0.24(+1.20%)
Jul 09, 2021 20.00 20.14 19.93 20.08 1,110,601 +0.43(+2.19%)
Jul 08, 2021 19.53 19.81 19.17 19.65 1,283,499 -0.20(-1.01%)
Jul 07, 2021 20.06 20.17 19.72 19.85 1,039,478 -0.17(-0.85%)
Jul 06, 2021 20.43 20.43 19.83 20.02 2,867,308 -0.49(-2.39%)
Jul 02, 2021 20.19 20.51 20.10 20.51 2,066,125 +0.22(+1.08%)
Jul 01, 2021 20.19 20.30 19.95 20.29 2,127,961 +0.19(+0.95%)
Jun 30, 2021 20.37 20.52 20.04 20.10 4,706,976 -0.33(-1.62%)
Jun 29, 2021 19.80 20.55 19.75 20.43 4,413,383 +0.73(+3.71%)
Jun 28, 2021 19.65 19.93 19.51 19.70 1,218,336 -0.01(-0.05%)
Jun 25, 2021 19.81 19.95 19.59 19.71 5,717,783 -0.04(-0.20%)
Jun 24, 2021 19.74 19.93 19.68 19.75 1,279,533 +0.11(+0.56%)
Jun 23, 2021 19.49 19.79 19.42 19.64 1,832,088 +0.19(+0.98%)
Jun 22, 2021 19.43 19.52 19.19 19.45 1,602,565 +0.06(+0.31%)
Jun 21, 2021 19.50 19.61 19.31 19.39 1,683,170 -0.01(-0.05%)
Jun 18, 2021 19.17 19.53 18.95 19.40 3,498,642 +0.07(+0.36%)
Jun 17, 2021 19.85 20.30 18.83 19.33 5,184,712 -0.57(-2.86%)
Jun 16, 2021 20.14 20.19 19.57 19.90 1,910,899 -0.32(-1.58%)
Jun 15, 2021 20.38 20.46 20.05 20.22 1,073,905 -0.11(-0.54%)
Jun 14, 2021 21.16 21.20 20.15 20.33 1,510,656 -0.67(-3.19%)
Jun 11, 2021 20.50 21.02 20.48 21.00 721,718 +0.47(+2.29%)
Jun 10, 2021 20.90 20.98 20.49 20.53 1,180,742 -0.42(-2.00%)
Jun 09, 2021 21.49 21.49 20.94 20.95 1,313,840 -0.26(-1.23%)
Jun 08, 2021 20.57 21.27 20.44 21.21 1,623,049 +0.52(+2.51%)
Jun 07, 2021 20.63 20.86 20.62 20.69 1,739,522 +0.01(+0.05%)
Jun 04, 2021 20.90 21.14 20.42 20.68 1,567,677 -0.18(-0.86%)
Jun 03, 2021 21.30 21.30 20.74 20.86 2,180,848 -0.68(-3.16%)
Jun 02, 2021 21.14 21.86 20.83 21.54 3,323,791 +0.41(+1.94%)
Jun 01, 2021 21.32 21.37 20.95 21.13 1,801,370 -0.08(-0.38%)
May 28, 2021 21.35 21.39 20.91 21.21 1,383,238 -0.08(-0.38%)
May 27, 2021 20.73 21.35 20.61 21.29 2,570,441 +0.73(+3.55%)
May 26, 2021 19.99 20.58 19.99 20.56 1,485,935 +0.56(+2.80%)
May 25, 2021 20.14 20.29 19.98 20.00 1,985,259 -0.03(-0.15%)
May 24, 2021 20.20 20.25 19.95 20.03 2,504,808 -0.08(-0.40%)
May 21, 2021 20.19 20.29 19.92 20.11 1,474,307 -0.04(-0.20%)
May 20, 2021 19.86 20.22 19.65 20.15 1,370,855 +0.29(+1.46%)
May 19, 2021 20.28 20.40 19.66 19.86 3,179,594 -0.71(-3.45%)
May 18, 2021 20.94 21.14 20.55 20.57 1,241,353 -0.27(-1.32%)
May 17, 2021 20.54 20.87 20.38 20.84 1,233,840 +0.17(+0.85%)
May 14, 2021 20.34 20.74 20.20 20.67 1,935,667 +0.37(+1.82%)
May 13, 2021 20.19 20.77 19.96 20.30 1,954,170 +0.11(+0.54%)
May 12, 2021 21.00 21.27 20.13 20.19 4,175,775 -0.94(-4.45%)
May 11, 2021 21.15 21.26 20.73 21.13 2,830,630 -0.58(-2.67%)
May 10, 2021 21.90 21.98 21.55 21.71 2,349,092 -0.14(-0.64%)
May 07, 2021 22.33 22.35 21.82 21.85 1,922,641 -0.44(-1.97%)
May 06, 2021 22.28 22.44 21.88 22.29 2,931,708 +0.19(+0.86%)
May 05, 2021 21.87 22.45 21.52 22.10 3,404,650 +0.35(+1.61%)
May 04, 2021 21.52 21.75 21.28 21.75 1,932,656 +0.21(+0.97%)
May 03, 2021 21.51 21.82 21.25 21.54 2,239,823 +0.08(+0.37%)
Apr 30, 2021 21.68 21.82 21.42 21.46 1,458,100 -0.27(-1.24%)
Apr 29, 2021 22.00 22.07 21.50 21.73 2,412,065 -0.26(-1.18%)
Apr 28, 2021 21.88 22.17 21.78 21.99 3,379,048 +0.19(+0.87%)
Apr 27, 2021 21.69 21.86 21.30 21.80 3,095,960 +0.14(+0.65%)
Apr 26, 2021 21.07 21.68 20.60 21.66 3,717,997 +0.61(+2.90%)
Apr 23, 2021 22.57 23.31 20.51 21.05 10,728,600 +0.17(+0.81%)
Apr 22, 2021 20.99 21.45 20.67 20.88 4,270,318 +0.03(+0.14%)
Apr 21, 2021 20.65 21.03 20.55 20.85 2,119,210 +0.38(+1.86%)
Apr 20, 2021 20.86 20.99 20.15 20.47 2,895,428 -0.37(-1.78%)
Apr 19, 2021 20.61 21.12 20.41 20.84 3,244,877 +0.34(+1.66%)
Apr 16, 2021 20.69 20.72 20.33 20.50 1,739,600 -0.03(-0.15%)
Apr 15, 2021 20.69 20.70 20.23 20.53 1,670,955 +0.10(+0.49%)
Apr 14, 2021 20.33 20.97 20.27 20.43 2,316,868 +0.08(+0.39%)
Apr 13, 2021 20.28 20.46 20.10 20.35 1,540,203 +0.09(+0.44%)
Apr 12, 2021 20.17 20.35 20.01 20.26 1,239,408 +0.11(+0.55%)
Apr 09, 2021 20.09 20.27 20.01 20.15 1,517,300 +0.16(+0.80%)
Apr 08, 2021 20.59 20.70 19.76 19.99 3,493,143 -0.58(-2.82%)
Apr 07, 2021 20.87 21.09 20.44 20.57 3,243,207 -0.15(-0.72%)
Apr 06, 2021 20.37 20.78 20.31 20.72 1,882,955 +0.26(+1.27%)
Apr 05, 2021 20.37 20.58 20.02 20.46 1,428,368 +0.24(+1.19%)
Apr 01, 2021 20.09 20.39 19.45 20.22 1,636,800 +0.30(+1.51%)
Mar 31, 2021 20.27 20.36 19.85 19.92 1,805,288 -0.31(-1.53%)
Mar 30, 2021 19.83 20.33 19.75 20.23 1,733,452 +0.42(+2.12%)
Mar 29, 2021 20.11 20.40 19.56 19.81 1,884,547 -0.38(-1.88%)
Mar 26, 2021 20.22 20.41 19.71 20.19 2,245,600 +0.20(+1.00%)
Mar 25, 2021 19.78 20.17 19.44 19.99 2,812,682 +0.26(+1.32%)
Mar 24, 2021 20.17 20.55 19.73 19.73 2,652,792 -0.41(-2.04%)
Mar 23, 2021 20.80 20.91 20.03 20.14 2,173,596 -0.74(-3.54%)
Mar 22, 2021 21.08 21.17 20.84 20.88 1,344,333 -0.21(-1.00%)
Mar 19, 2021 20.66 21.36 20.42 21.09 3,453,700 +0.30(+1.44%)
Mar 18, 2021 21.09 21.35 20.72 20.79 1,685,681 -0.29(-1.38%)
Mar 17, 2021 21.66 21.67 20.88 21.08 1,707,707 -0.66(-3.04%)
Mar 16, 2021 21.79 21.87 21.40 21.74 2,008,804 +0.13(+0.60%)
Mar 15, 2021 21.12 21.64 21.01 21.61 2,630,440 +0.64(+3.03%)
Mar 12, 2021 21.03 21.16 20.78 20.98 2,322,000 -0.02(-0.12%)
Mar 11, 2021 20.92 21.25 20.86 21.00 2,429,720 +0.20(+0.96%)
Mar 10, 2021 19.77 20.93 19.76 20.80 2,884,649 +1.13(+5.74%)
Mar 09, 2021 20.29 20.54 19.59 19.67 3,771,581 -0.82(-4.00%)
Mar 08, 2021 20.88 21.10 20.47 20.49 4,006,928 -0.27(-1.30%)
Mar 05, 2021 20.19 20.81 19.68 20.76 2,545,200 +0.70(+3.49%)
Mar 04, 2021 20.28 20.50 19.23 20.06 2,881,868 -0.28(-1.38%)
Mar 03, 2021 20.89 21.00 20.33 20.34 2,053,960 -0.44(-2.12%)
Mar 02, 2021 20.74 21.09 20.65 20.78 2,096,368 +0.00(+0.00%)
Mar 01, 2021 20.59 20.98 20.12 20.78 3,420,219 +0.58(+2.87%)
Feb 26, 2021 19.62 20.37 19.53 20.20 4,966,700 +0.57(+2.90%)
Feb 25, 2021 19.95 20.29 19.34 19.63 2,826,332 -0.08(-0.41%)
Feb 24, 2021 19.69 20.54 19.53 19.71 6,083,430 +0.20(+1.03%)
Feb 23, 2021 19.19 19.55 18.67 19.51 3,798,102 +0.05(+0.26%)
Feb 22, 2021 18.91 19.83 18.75 19.46 3,437,297 +0.44(+2.31%)
Feb 19, 2021 19.39 19.48 18.95 19.02 1,630,000 -0.04(-0.21%)
Feb 18, 2021 19.05 19.24 18.78 19.06 2,015,157 -0.04(-0.21%)
Feb 17, 2021 18.65 19.20 18.58 19.10 3,430,483 +0.45(+2.41%)
Feb 16, 2021 19.00 19.21 18.62 18.65 3,076,171 -0.06(-0.32%)
Feb 12, 2021 18.12 18.73 18.06 18.71 2,409,200 +0.62(+3.43%)
Feb 11, 2021 18.55 18.86 17.91 18.09 4,476,823 -0.38(-2.06%)
Feb 10, 2021 19.03 19.03 17.55 18.47 6,753,166 -0.39(-2.07%)
Feb 09, 2021 18.66 19.03 18.46 18.86 4,099,439 +0.40(+2.17%)
Feb 08, 2021 18.84 18.88 18.24 18.46 3,171,709 -0.05(-0.27%)
Feb 05, 2021 18.79 18.79 18.42 18.51 1,888,100 -0.05(-0.27%)
Feb 04, 2021 18.56 18.76 18.47 18.56 1,724,372 -0.01(-0.05%)
Feb 03, 2021 18.47 18.64 18.11 18.57 1,490,317 +0.16(+0.87%)
Feb 02, 2021 18.32 18.56 18.02 18.41 2,412,508 +0.13(+0.71%)
Feb 01, 2021 18.34 18.35 17.86 18.28 1,511,139 +0.16(+0.88%)
Jan 29, 2021 18.04 18.27 17.76 18.12 3,236,500 +0.06(+0.33%)
Jan 28, 2021 17.96 18.18 17.70 18.06 2,030,306 -0.04(-0.22%)
Jan 27, 2021 17.21 18.13 16.92 18.10 3,983,484 +0.42(+2.38%)
Jan 26, 2021 18.13 18.14 17.49 17.68 1,934,848 -0.34(-1.89%)
Jan 25, 2021 18.37 18.60 17.64 18.02 1,545,239 -0.35(-1.91%)
Jan 22, 2021 18.10 18.41 17.81 18.37 1,388,800 +0.14(+0.77%)
Jan 21, 2021 18.35 18.56 18.18 18.23 1,341,268 -0.10(-0.55%)
Jan 20, 2021 18.82 19.01 18.27 18.33 2,664,087 -0.49(-2.60%)
Jan 19, 2021 18.73 18.94 18.64 18.82 1,433,402 +0.06(+0.32%)
Jan 15, 2021 18.56 18.89 18.33 18.76 1,554,100 -0.06(-0.32%)
Jan 14, 2021 19.09 19.28 18.78 18.82 1,333,164 -0.10(-0.53%)
Jan 13, 2021 19.05 19.42 18.89 18.92 3,441,489 -0.23(-1.20%)
Jan 12, 2021 18.45 19.23 18.43 19.15 2,117,537 +0.73(+3.96%)
Jan 11, 2021 18.20 18.46 18.16 18.42 1,311,421 +0.13(+0.71%)
Jan 08, 2021 18.33 18.33 18.10 18.29 1,789,100 +0.03(+0.16%)
Jan 07, 2021 18.11 18.34 18.08 18.26 1,592,082 +0.16(+0.88%)
Jan 06, 2021 17.63 18.18 17.63 18.10 2,981,484 +0.41(+2.32%)
Jan 05, 2021 17.31 17.74 17.20 17.69 1,584,741 +0.44(+2.55%)
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.