Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2021 22.25 22.25 22.25 0 +0.49(+2.25%)
Sep 30, 2021 22.48 22.80 21.72 21.76 28,513,920 -0.79(-3.50%)
Sep 29, 2021 21.63 23.10 21.57 22.55 60,912,168 +0.73(+3.35%)
Sep 28, 2021 22.78 22.82 21.71 21.82 28,520,742 -0.24(-1.09%)
Sep 27, 2021 21.01 22.10 20.78 22.06 12,248,238 +1.72(+8.46%)
Sep 24, 2021 19.75 20.47 19.72 20.34 8,656,631 +0.56(+2.83%)
Sep 23, 2021 19.46 19.91 19.27 19.78 6,517,635 +0.42(+2.17%)
Sep 22, 2021 19.30 19.60 19.13 19.36 8,271,979 +0.38(+2.00%)
Sep 21, 2021 19.59 19.65 18.66 18.98 6,684,378 -0.39(-2.01%)
Sep 20, 2021 19.02 19.53 18.85 19.37 15,497,574 -0.04(-0.21%)
Sep 17, 2021 19.44 19.61 19.29 19.41 14,756,744 +0.04(+0.21%)
Sep 16, 2021 19.90 19.90 19.12 19.37 9,192,899 -0.61(-3.05%)
Sep 15, 2021 19.12 20.09 19.06 19.98 15,322,661 +1.32(+7.07%)
Sep 14, 2021 19.20 19.20 18.50 18.66 11,271,655 -0.32(-1.69%)
Sep 13, 2021 18.60 19.28 18.60 18.98 9,581,968 +0.66(+3.60%)
Sep 10, 2021 18.62 18.71 18.14 18.32 7,743,552 -0.21(-1.13%)
Sep 09, 2021 18.44 18.71 18.20 18.53 10,887,540 +0.12(+0.65%)
Sep 08, 2021 18.06 18.46 18.00 18.41 9,277,160 +0.65(+3.66%)
Sep 07, 2021 17.65 17.90 17.59 17.76 7,024,117 -0.05(-0.28%)
Sep 03, 2021 17.30 17.94 17.21 17.81 10,454,113 +0.46(+2.65%)
Sep 02, 2021 16.46 17.69 16.46 17.35 15,498,018 +1.09(+6.70%)
Sep 01, 2021 16.00 16.52 15.95 16.26 9,016,274 +0.37(+2.33%)
Aug 31, 2021 15.64 15.98 15.59 15.89 8,599,901 +0.15(+0.95%)
Aug 30, 2021 15.64 16.04 15.53 15.74 9,513,601 +0.11(+0.70%)
Aug 27, 2021 14.90 15.65 14.85 15.63 13,419,601 +0.92(+6.25%)
Aug 26, 2021 14.98 15.05 14.68 14.71 6,759,667 -0.29(-1.93%)
Aug 25, 2021 14.63 15.06 14.51 15.00 9,074,447 +0.30(+2.04%)
Aug 24, 2021 14.75 14.94 14.60 14.70 6,749,653 +0.05(+0.34%)
Aug 23, 2021 14.75 14.90 14.61 14.65 7,994,177 +0.23(+1.60%)
Aug 20, 2021 14.45 14.69 14.37 14.42 6,032,418 -0.17(-1.17%)
Aug 19, 2021 14.81 14.90 14.28 14.59 7,871,885 -0.44(-2.93%)
Aug 18, 2021 15.54 15.61 15.02 15.03 6,108,193 -0.47(-3.03%)
Aug 17, 2021 15.38 15.79 15.38 15.50 5,250,320 +0.03(+0.19%)
Aug 16, 2021 15.65 15.67 15.34 15.47 6,787,579 -0.35(-2.21%)
Aug 13, 2021 16.07 16.16 15.80 15.82 4,197,126 -0.27(-1.68%)
Aug 12, 2021 16.31 16.31 15.89 16.09 3,997,807 -0.18(-1.11%)
Aug 11, 2021 16.14 16.34 15.94 16.27 3,742,380 +0.00(+0.00%)
Aug 10, 2021 16.01 16.29 15.87 16.27 4,893,980 +0.38(+2.37%)
Aug 09, 2021 15.94 16.04 15.67 15.89 6,009,822 -0.28(-1.72%)
Aug 06, 2021 16.11 16.23 15.97 16.17 5,281,048 +0.24(+1.50%)
Aug 05, 2021 15.86 16.13 15.72 15.93 5,892,302 +0.18(+1.13%)
Aug 04, 2021 15.99 16.24 15.70 15.75 5,937,632 -0.50(-3.06%)
Aug 03, 2021 15.97 16.39 15.81 16.25 5,249,461 +0.24(+1.49%)
Aug 02, 2021 15.90 16.29 15.83 16.01 8,820,225 +0.12(+0.75%)
Jul 30, 2021 15.66 16.16 15.57 15.89 8,233,350 +0.10(+0.63%)
Jul 29, 2021 15.83 15.95 15.54 15.79 10,003,287 +0.04(+0.25%)
Jul 28, 2021 15.86 15.94 15.52 15.75 4,866,295 -0.01(-0.06%)
Jul 27, 2021 15.91 15.96 15.61 15.76 4,576,109 -0.31(-1.92%)
Jul 26, 2021 15.80 16.26 15.77 16.07 4,620,029 +0.40(+2.53%)
Jul 23, 2021 15.52 15.70 15.37 15.67 6,018,072 +0.09(+0.57%)
Jul 22, 2021 16.04 16.05 15.49 15.58 5,513,205 -0.47(-2.91%)
Jul 21, 2021 15.59 16.17 15.56 16.05 8,103,215 +0.62(+3.99%)
Jul 20, 2021 15.51 15.71 15.31 15.44 8,139,657 -0.10(-0.64%)
Jul 19, 2021 15.77 15.92 15.28 15.54 8,729,871 -0.52(-3.22%)
Jul 16, 2021 16.51 16.55 16.02 16.05 5,716,528 -0.32(-1.94%)
Jul 15, 2021 16.53 16.74 16.26 16.37 4,880,095 -0.33(-1.96%)
Jul 14, 2021 17.61 17.62 16.64 16.70 7,032,281 -0.87(-4.97%)
Jul 13, 2021 17.57 17.87 17.47 17.57 5,792,161 +0.00(+0.00%)
Jul 12, 2021 17.47 17.90 17.29 17.57 5,369,060 +0.08(+0.45%)
Jul 09, 2021 17.45 17.51 17.06 17.49 6,090,088 +0.20(+1.15%)
Jul 08, 2021 16.89 17.50 16.69 17.29 5,606,341 +0.39(+2.29%)
Jul 07, 2021 16.89 17.08 16.59 16.91 4,678,378 +0.02(+0.12%)
Jul 06, 2021 17.71 17.72 16.88 16.89 6,901,185 -0.83(-4.71%)
Jul 02, 2021 17.72 17.86 17.53 17.72 5,962,344 -0.01(-0.06%)
Jul 01, 2021 17.48 17.96 17.31 17.73 12,024,533 +0.39(+2.23%)
Jun 30, 2021 16.40 17.38 16.31 17.34 18,362,704 +1.17(+7.25%)
Jun 29, 2021 16.44 16.53 16.15 16.17 8,140,240 -0.04(-0.24%)
Jun 28, 2021 16.72 16.72 16.05 16.21 7,360,290 -0.50(-2.97%)
Jun 25, 2021 16.51 16.76 16.28 16.71 11,687,400 +0.25(+1.51%)
Jun 24, 2021 16.31 16.62 16.19 16.46 5,081,882 +0.18(+1.10%)
Jun 23, 2021 16.13 16.42 16.07 16.28 5,986,188 +0.34(+2.12%)
Jun 22, 2021 15.85 16.02 15.71 15.94 5,786,006 +0.12(+0.75%)
Jun 21, 2021 15.24 15.89 15.22 15.82 8,973,613 +0.60(+3.91%)
Jun 18, 2021 15.60 15.74 15.18 15.23 14,920,930 -0.58(-3.65%)
Jun 17, 2021 16.35 16.41 15.75 15.80 11,766,618 -0.66(-3.98%)
Jun 16, 2021 16.78 16.78 16.27 16.46 7,800,314 -0.31(-1.84%)
Jun 15, 2021 16.80 16.87 16.36 16.77 9,837,178 -0.03(-0.18%)
Jun 14, 2021 17.20 17.23 16.78 16.80 7,780,886 -0.37(-2.14%)
Jun 11, 2021 17.36 17.65 17.13 17.16 9,445,496 -0.02(-0.12%)
Jun 10, 2021 17.26 17.30 16.98 17.18 7,810,454 +0.08(+0.46%)
Jun 09, 2021 17.02 17.36 16.93 17.10 9,347,601 +0.21(+1.23%)
Jun 08, 2021 16.54 16.92 16.30 16.90 7,039,624 +0.15(+0.89%)
Jun 07, 2021 16.77 16.89 16.70 16.75 7,446,067 -0.07(-0.41%)
Jun 04, 2021 16.73 16.85 16.47 16.82 8,726,223 +0.13(+0.77%)
Jun 03, 2021 16.93 17.03 16.55 16.69 11,992,244 -0.24(-1.41%)
Jun 02, 2021 16.40 17.06 16.25 16.93 12,065,807 +0.58(+3.52%)
Jun 01, 2021 16.54 16.73 16.32 16.35 9,914,382 +0.06(+0.37%)
May 28, 2021 16.38 16.55 16.26 16.29 8,624,611 +0.02(+0.12%)
May 27, 2021 16.62 16.68 16.24 16.27 39,010,904 -0.32(-1.92%)
May 26, 2021 16.23 16.60 16.07 16.59 21,601,376 +0.25(+1.52%)
May 25, 2021 16.47 16.50 16.12 16.34 29,021,214 -0.15(-0.90%)
May 24, 2021 17.21 17.24 16.14 16.49 47,784,116 -1.20(-6.79%)
May 21, 2021 17.81 18.01 17.64 17.69 5,382,444 +0.06(+0.34%)
May 20, 2021 17.79 17.92 17.51 17.63 5,128,948 -0.25(-1.39%)
May 19, 2021 17.56 17.94 17.41 17.88 6,669,074 +0.16(+0.90%)
May 18, 2021 18.09 18.12 17.57 17.72 10,910,624 -0.47(-2.57%)
May 17, 2021 17.77 18.33 17.65 18.19 8,540,696 +0.54(+3.04%)
May 14, 2021 17.19 17.71 17.19 17.65 5,447,895 +0.58(+3.37%)
May 13, 2021 17.16 17.39 16.99 17.07 4,925,972 -0.31(-1.77%)
May 12, 2021 17.29 17.76 17.18 17.38 7,825,609 +0.20(+1.16%)
May 11, 2021 17.29 17.46 17.08 17.18 4,871,489 -0.29(-1.64%)
May 10, 2021 17.39 17.73 17.33 17.47 5,604,308 +0.31(+1.78%)
May 07, 2021 16.78 17.22 16.70 17.16 5,845,239 +0.28(+1.64%)
May 06, 2021 17.27 17.32 16.86 16.89 7,978,628 -0.36(-2.06%)
May 05, 2021 17.07 17.27 16.76 17.24 7,558,402 +0.28(+1.63%)
May 04, 2021 16.77 17.03 16.49 16.97 7,895,139 +0.11(+0.64%)
May 03, 2021 16.59 16.99 16.50 16.86 10,461,051 +0.40(+2.46%)
Apr 30, 2021 16.95 17.26 16.18 16.45 11,359,778 -0.39(-2.29%)
Apr 29, 2021 16.88 17.03 16.58 16.84 5,604,648 +0.09(+0.53%)
Apr 28, 2021 16.65 16.95 16.62 16.75 5,794,719 +0.18(+1.07%)
Apr 27, 2021 16.20 16.60 16.19 16.57 5,413,155 +0.35(+2.13%)
Apr 26, 2021 15.91 16.25 15.83 16.23 5,181,343 +0.32(+1.98%)
Apr 23, 2021 16.01 16.09 15.78 15.91 7,395,983 -0.25(-1.53%)
Apr 22, 2021 16.25 16.34 15.95 16.16 6,537,082 -0.03(-0.18%)
Apr 21, 2021 16.01 16.34 16.00 16.19 4,294,917 +0.02(+0.12%)
Apr 20, 2021 16.26 16.35 15.95 16.17 5,367,044 -0.16(-0.97%)
Apr 19, 2021 16.33 16.57 16.21 16.33 7,334,432 -0.02(-0.12%)
Apr 16, 2021 16.57 16.63 16.32 16.34 5,058,314 -0.27(-1.60%)
Apr 15, 2021 16.73 16.75 16.40 16.61 5,638,767 -0.11(-0.65%)
Apr 14, 2021 16.59 17.06 16.56 16.72 7,637,885 +0.22(+1.32%)
Apr 13, 2021 16.67 16.88 16.41 16.50 5,596,068 -0.24(-1.42%)
Apr 12, 2021 17.32 17.42 16.68 16.74 7,155,285 -0.41(-2.42%)
Apr 09, 2021 17.69 17.75 17.08 17.15 5,972,085 -0.46(-2.63%)
Apr 08, 2021 18.09 18.17 17.36 17.62 7,210,666 -0.62(-3.41%)
Apr 07, 2021 18.24 18.46 17.96 18.24 5,120,106 -0.01(-0.05%)
Apr 06, 2021 18.50 18.50 18.08 18.25 5,482,219 -0.06(-0.32%)
Apr 05, 2021 18.62 18.88 18.20 18.31 6,391,380 -0.53(-2.83%)
Apr 01, 2021 18.66 19.00 18.42 18.84 7,318,274 +0.31(+1.65%)
Mar 31, 2021 18.51 18.72 18.30 18.54 6,393,161 -0.01(-0.05%)
Mar 30, 2021 18.77 18.88 18.40 18.55 5,427,696 -0.43(-2.29%)
Mar 29, 2021 18.85 19.19 18.72 18.98 3,570,616 +0.05(+0.26%)
Mar 26, 2021 18.67 19.01 18.60 18.93 5,427,510 +0.45(+2.46%)
Mar 25, 2021 17.94 18.54 17.86 18.48 6,169,205 +0.48(+2.69%)
Mar 24, 2021 17.82 18.27 17.80 17.99 4,505,757 +0.27(+1.50%)
Mar 23, 2021 17.50 18.03 17.42 17.73 5,638,649 -0.04(-0.22%)
Mar 22, 2021 17.58 17.94 17.38 17.77 4,562,151 -0.05(-0.28%)
Mar 19, 2021 17.70 17.99 17.51 17.82 10,081,674 +0.16(+0.89%)
Mar 18, 2021 18.19 18.22 17.62 17.66 7,190,122 -0.63(-3.45%)
Mar 17, 2021 18.62 18.72 18.25 18.29 6,068,386 -0.32(-1.70%)
Mar 16, 2021 18.56 18.83 18.38 18.61 3,169,112 -0.11(-0.58%)
Mar 15, 2021 18.56 18.90 18.33 18.71 5,065,659 +0.16(+0.85%)
Mar 12, 2021 19.15 19.23 18.43 18.56 4,862,571 -0.49(-2.59%)
Mar 11, 2021 18.95 19.30 18.76 19.05 5,050,050 +0.11(+0.57%)
Mar 10, 2021 18.33 19.06 18.27 18.94 6,518,824 +0.65(+3.56%)
Mar 09, 2021 18.56 18.84 18.27 18.29 5,409,263 -0.53(-2.83%)
Mar 08, 2021 18.98 19.03 18.53 18.82 7,357,288 +0.10(+0.53%)
Mar 05, 2021 18.61 18.86 17.94 18.72 6,336,013 +0.32(+1.72%)
Mar 04, 2021 18.48 18.98 18.14 18.41 8,009,322 -0.03(-0.16%)
Mar 03, 2021 18.65 18.82 18.43 18.44 4,763,599 -0.09(-0.48%)
Mar 02, 2021 18.67 19.02 18.51 18.53 4,850,774 -0.09(-0.48%)
Mar 01, 2021 18.41 18.76 18.07 18.61 6,386,168 +0.35(+1.89%)
Feb 26, 2021 18.64 18.81 17.83 18.27 5,749,898 -0.39(-2.12%)
Feb 25, 2021 18.73 18.99 18.50 18.66 8,440,798 -0.29(-1.51%)
Feb 24, 2021 18.23 19.05 17.73 18.95 9,934,729 +1.13(+6.31%)
Feb 23, 2021 18.25 18.25 17.14 17.83 5,273,461 -0.28(-1.53%)
Feb 22, 2021 18.35 18.68 18.03 18.10 5,229,146 -0.22(-1.19%)
Feb 19, 2021 17.96 18.48 17.92 18.32 4,432,585 +0.49(+2.77%)
Feb 18, 2021 18.25 18.34 17.70 17.83 8,503,243 -0.51(-2.80%)
Feb 17, 2021 18.21 18.52 17.77 18.34 7,659,690 +0.27(+1.47%)
Feb 16, 2021 18.38 18.51 17.73 18.07 6,585,880 +0.08(+0.44%)
Feb 12, 2021 17.08 18.02 17.05 17.99 3,478,692 +0.81(+4.71%)
Feb 11, 2021 17.63 17.73 16.95 17.18 4,863,500 -0.39(-2.25%)
Feb 10, 2021 17.40 17.61 17.19 17.58 5,543,579 +0.32(+1.83%)
Feb 09, 2021 17.39 17.51 17.05 17.26 7,202,176 -0.32(-1.80%)
Feb 08, 2021 17.45 17.69 17.19 17.58 6,022,563 +0.25(+1.42%)
Feb 05, 2021 18.75 18.83 17.33 17.33 12,701,611 -1.29(-6.94%)
Feb 04, 2021 18.74 18.87 18.52 18.62 4,383,190 -0.07(-0.37%)
Feb 03, 2021 17.88 18.90 17.88 18.69 5,020,221 +0.66(+3.67%)
Feb 02, 2021 18.84 18.85 18.02 18.03 4,396,185 -0.34(-1.83%)
Feb 01, 2021 18.51 18.80 18.26 18.37 5,749,979 +0.28(+1.53%)
Jan 29, 2021 18.06 18.83 17.93 18.09 7,004,295 -0.05(-0.27%)
Jan 28, 2021 18.90 18.94 18.00 18.14 5,687,070 -0.66(-3.52%)
Jan 27, 2021 18.01 19.01 17.70 18.80 6,986,341 +0.65(+3.59%)
Jan 26, 2021 18.59 18.80 18.14 18.15 3,346,699 -0.30(-1.61%)
Jan 25, 2021 18.41 18.97 18.13 18.45 5,392,157 +0.15(+0.81%)
Jan 22, 2021 17.86 18.38 17.64 18.30 4,351,633 +0.18(+0.98%)
Jan 21, 2021 18.00 18.38 17.69 18.12 4,191,209 +0.04(+0.22%)
Jan 20, 2021 18.28 18.40 17.93 18.08 5,240,452 -0.19(-1.03%)
Jan 19, 2021 18.63 18.79 18.25 18.27 5,114,616 -0.45(-2.41%)
Jan 15, 2021 18.83 19.07 18.66 18.72 5,174,772 -0.23(-1.19%)
Jan 14, 2021 18.66 19.15 18.53 18.95 4,319,123 +0.37(+2.01%)
Jan 13, 2021 18.27 18.83 18.12 18.57 6,077,807 +0.33(+1.83%)
Jan 12, 2021 17.94 18.59 17.73 18.24 8,349,889 +0.53(+2.99%)
Jan 11, 2021 16.68 17.79 16.64 17.71 5,560,343 +0.76(+4.46%)
Jan 08, 2021 17.08 17.17 16.81 16.95 4,660,157 -0.15(-0.86%)
Jan 07, 2021 16.79 17.27 16.53 17.10 5,948,002 +0.34(+2.05%)
Jan 06, 2021 16.12 16.78 16.03 16.76 7,789,353 +0.30(+1.85%)
Jan 05, 2021 16.49 16.93 16.39 16.45 6,441,793 +0.16(+0.96%)
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.