Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver (CY: SILVER )

26.60 -0.05 (-0.20%)
Streaming Realtime Price Updated: 8:46 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 20.29 20.29 20.12 20.20 0 -0.52(-2.51%)
Jun 29, 2022 20.73 20.75 20.71 20.72 0 -0.03(-0.14%)
Jun 28, 2022 20.80 20.80 20.67 20.75 0 -0.41(-1.94%)
Jun 27, 2022 21.17 21.18 21.14 21.16 0 -0.00(-0.02%)
Jun 26, 2022 21.20 21.26 21.16 21.16 0 +0.04(+0.17%)
Jun 25, 2022 20.92 21.20 20.55 21.13 0 +0.00(+0.00%)
Jun 24, 2022 20.92 21.20 20.55 21.13 0 +0.15(+0.71%)
Jun 23, 2022 20.92 20.98 20.91 20.98 0 -0.39(-1.82%)
Jun 22, 2022 21.42 21.43 21.37 21.37 0 -0.21(-0.97%)
Jun 21, 2022 21.67 21.68 21.37 21.58 0 +0.01(+0.05%)
Jun 20, 2022 21.52 21.73 21.43 21.57 0 -0.01(-0.05%)
Jun 19, 2022 21.52 21.61 21.52 21.58 0 -0.05(-0.23%)
Jun 18, 2022 21.95 21.96 21.56 21.63 0 +0.00(+0.00%)
Jun 17, 2022 21.95 21.96 21.56 21.63 0 -0.23(-1.07%)
Jun 16, 2022 21.95 21.96 21.85 21.86 0 +0.18(+0.83%)
Jun 15, 2022 21.68 21.71 21.66 21.68 0 +0.68(+3.24%)
Jun 14, 2022 21.01 21.02 20.97 21.00 0 -0.05(-0.26%)
Jun 13, 2022 21.07 21.09 21.00 21.06 0 -0.89(-4.05%)
Jun 12, 2022 22.01 22.04 21.93 21.95 0 +0.02(+0.11%)
Jun 11, 2022 21.71 22.02 21.23 21.93 0 +0.00(+0.00%)
Jun 10, 2022 21.71 22.02 21.23 21.93 0 +0.27(+1.22%)
Jun 09, 2022 21.71 21.72 21.64 21.66 0 -0.41(-1.88%)
Jun 08, 2022 22.09 22.09 22.06 22.07 0 -0.18(-0.81%)
Jun 07, 2022 22.27 22.27 22.25 22.25 0 +0.19(+0.86%)
Jun 06, 2022 22.09 22.09 22.06 22.07 0 +0.12(+0.52%)
Jun 05, 2022 21.95 21.95 21.90 21.95 0 +0.01(+0.05%)
Jun 04, 2022 22.36 22.52 21.86 21.94 0 +0.00(+0.00%)
Jun 03, 2022 22.36 22.52 21.86 21.94 0 -0.48(-2.14%)
Jun 02, 2022 22.36 22.42 22.36 22.42 0 +0.58(+2.63%)
Jun 01, 2022 21.86 21.87 21.84 21.84 0 +0.32(+1.49%)
May 31, 2022 21.54 21.56 21.52 21.52 0 -0.41(-1.87%)
May 30, 2022 22.15 22.31 21.91 21.93 0 -0.12(-0.54%)
May 29, 2022 22.15 22.15 22.05 22.05 0 -0.08(-0.36%)
May 28, 2022 22.04 22.48 21.94 22.14 0 +0.00(+0.00%)
May 27, 2022 22.04 22.48 21.94 22.14 0 +0.10(+0.45%)
May 26, 2022 22.04 22.04 22.02 22.04 0 +0.05(+0.20%)
May 25, 2022 21.98 22.00 21.98 21.99 0 -0.14(-0.61%)
May 24, 2022 22.11 22.13 22.10 22.12 0 +0.41(+1.86%)
May 23, 2022 21.77 21.77 21.71 21.72 0 -0.10(-0.46%)
May 22, 2022 21.78 21.88 21.77 21.82 0 +0.05(+0.25%)
May 21, 2022 21.96 22.08 21.58 21.77 0 +0.00(+0.00%)
May 20, 2022 21.96 22.08 21.58 21.77 0 -0.14(-0.66%)
May 19, 2022 21.96 21.98 21.91 21.91 0 +0.52(+2.43%)
May 18, 2022 21.43 21.43 21.38 21.39 0 -0.24(-1.11%)
May 17, 2022 21.66 21.66 21.61 21.63 0 -0.01(-0.05%)
May 16, 2022 21.65 21.66 21.56 21.64 0 +0.46(+2.20%)
May 15, 2022 21.11 21.24 21.05 21.18 0 +0.05(+0.24%)
May 14, 2022 20.64 21.12 20.42 21.12 0 +0.00(+0.00%)
May 13, 2022 20.64 21.12 20.42 21.12 0 +0.41(+2.00%)
May 12, 2022 20.64 20.72 20.61 20.71 0 -0.84(-3.92%)
May 11, 2022 21.55 21.57 21.52 21.55 0 +0.28(+1.32%)
May 10, 2022 21.21 21.31 21.20 21.27 0 -0.50(-2.30%)
May 09, 2022 21.77 21.80 21.75 21.77 0 -0.53(-2.35%)
May 08, 2022 22.39 22.39 22.30 22.30 0 -0.07(-0.31%)
May 07, 2022 22.52 22.66 22.11 22.37 0 +0.00(+0.00%)
May 06, 2022 22.52 22.66 22.11 22.37 0 -0.15(-0.69%)
May 05, 2022 22.52 22.54 22.48 22.52 0 -0.49(-2.13%)
May 04, 2022 23.04 23.05 22.96 23.02 0 +0.41(+1.79%)
May 03, 2022 22.60 22.64 22.59 22.61 0 -0.03(-0.13%)
May 02, 2022 22.70 22.70 22.63 22.64 0 -0.20(-0.90%)
May 01, 2022 22.79 22.88 22.75 22.84 0 +0.06(+0.26%)
Apr 30, 2022 23.23 23.65 22.71 22.79 0 +0.00(+0.00%)
Apr 29, 2022 23.23 23.65 22.71 22.79 0 -0.40(-1.73%)
Apr 28, 2022 23.21 23.21 23.18 23.18 0 -0.14(-0.62%)
Apr 27, 2022 23.31 23.41 23.31 23.33 0 -0.26(-1.10%)
Apr 26, 2022 23.59 23.62 23.57 23.59 0 -0.16(-0.69%)
Apr 25, 2022 23.70 23.78 23.69 23.75 0 -0.42(-1.74%)
Apr 24, 2022 24.21 24.24 24.13 24.18 0 -0.02(-0.06%)
Apr 23, 2022 24.72 24.74 24.08 24.19 0 +0.00(+0.00%)
Apr 22, 2022 24.72 24.74 24.08 24.19 0 -0.54(-2.18%)
Apr 21, 2022 24.72 24.74 24.70 24.73 0 -0.52(-2.06%)
Apr 20, 2022 25.30 25.31 25.23 25.25 0 +0.00(+0.00%)
Apr 19, 2022 25.32 25.32 25.23 25.25 0 -0.77(-2.96%)
Apr 18, 2022 26.05 26.06 26.02 26.02 0 +0.07(+0.29%)
Apr 17, 2022 25.88 25.96 25.80 25.95 0 +0.09(+0.35%)
Apr 15, 2022 25.95 26.11 25.46 25.86 0 +0.00(+0.00%)
Apr 14, 2022 25.95 26.11 25.46 25.86 0 -0.07(-0.25%)
Apr 13, 2022 25.95 25.96 25.91 25.92 0 +0.35(+1.35%)
Apr 12, 2022 25.59 25.61 25.57 25.57 0 +0.34(+1.35%)
Apr 11, 2022 25.25 25.26 25.20 25.23 0 +0.27(+1.08%)
Apr 10, 2022 24.93 24.98 24.89 24.96 0 +0.06(+0.24%)
Apr 09, 2022 24.73 24.93 24.50 24.91 0 +0.00(+0.00%)
Apr 08, 2022 24.73 24.93 24.50 24.91 0 +0.18(+0.71%)
Apr 07, 2022 24.73 24.74 24.70 24.73 0 +0.18(+0.75%)
Apr 06, 2022 24.57 24.58 24.53 24.55 0 +0.13(+0.53%)
Apr 05, 2022 24.46 24.50 24.41 24.41 0 -0.23(-0.91%)
Apr 04, 2022 24.66 24.67 24.63 24.64 0 -0.09(-0.36%)
Apr 03, 2022 24.73 24.78 24.71 24.73 0 -0.02(-0.10%)
Apr 02, 2022 24.99 25.04 24.57 24.75 0 +0.00(+0.00%)
Apr 01, 2022 24.99 25.04 24.57 24.75 0 -0.18(-0.72%)
Mar 31, 2022 24.99 24.99 24.91 24.93 0 -0.10(-0.38%)
Mar 30, 2022 25.04 25.06 25.02 25.03 0 +0.09(+0.36%)
Mar 29, 2022 24.92 24.96 24.91 24.94 0 -0.13(-0.52%)
Mar 28, 2022 25.01 25.08 25.01 25.07 0 -0.61(-2.36%)
Mar 27, 2022 25.73 25.80 25.66 25.68 0 -0.05(-0.19%)
Mar 26, 2022 25.85 26.04 25.47 25.73 0 +0.00(+0.00%)
Mar 25, 2022 25.85 26.04 25.47 25.73 0 -0.14(-0.54%)
Mar 24, 2022 25.85 25.87 25.82 25.86 0 +0.52(+2.05%)
Mar 23, 2022 25.29 25.36 25.27 25.34 0 +0.45(+1.81%)
Mar 22, 2022 24.91 24.93 24.86 24.89 0 -0.52(-2.03%)
Mar 21, 2022 25.41 25.44 25.39 25.41 0 +0.32(+1.26%)
Mar 20, 2022 25.15 25.30 25.09 25.09 0 -0.04(-0.16%)
Mar 19, 2022 25.59 25.64 24.98 25.14 0 +0.00(+0.00%)
Mar 18, 2022 25.59 25.64 24.98 25.14 0 -0.39(-1.55%)
Mar 17, 2022 25.59 25.60 25.50 25.53 0 +0.27(+1.05%)
Mar 16, 2022 25.24 25.27 25.16 25.27 0 +0.14(+0.56%)
Mar 15, 2022 25.11 25.13 25.01 25.12 0 -0.17(-0.67%)
Mar 14, 2022 25.26 25.30 25.25 25.30 0 -0.70(-2.71%)
Mar 13, 2022 26.28 26.29 25.92 26.00 0 -0.22(-0.84%)
Mar 12, 2022 26.25 26.35 25.70 26.22 0 +0.00(+0.00%)
Mar 11, 2022 26.25 26.35 25.70 26.22 0 -0.03(-0.10%)
Mar 10, 2022 26.25 26.29 26.23 26.25 0 +0.26(+0.98%)
Mar 09, 2022 26.06 26.09 25.98 25.99 0 -0.94(-3.47%)
Mar 08, 2022 26.93 26.97 26.80 26.93 0 +1.07(+4.16%)
Mar 07, 2022 25.80 25.89 25.80 25.85 0 -0.32(-1.22%)
Mar 06, 2022 26.02 26.28 26.00 26.17 0 +0.29(+1.10%)
Mar 05, 2022 25.29 25.92 25.16 25.89 0 +0.00(+0.00%)
Mar 04, 2022 25.29 25.92 25.16 25.89 0 +0.10(+0.37%)
Mar 03, 2022 25.79 0 +0.38(+1.49%)
Mar 02, 2022 25.45 25.45 25.39 25.41 0 +0.00(+0.00%)
Mar 01, 2022 25.50 25.55 25.40 25.41 0 +0.91(+3.71%)
Feb 28, 2022 24.45 24.53 24.45 24.50 0 -0.09(-0.39%)
Feb 27, 2022 24.62 24.88 24.55 24.59 0 +0.27(+1.11%)
Feb 26, 2022 24.33 24.55 23.92 24.32 0 +0.00(+0.00%)
Feb 25, 2022 24.33 24.55 23.92 24.32 0 +0.31(+1.28%)
Feb 24, 2022 24.02 0 -0.56(-2.29%)
Feb 23, 2022 24.14 24.62 24.05 24.58 0 +0.40(+1.68%)
Feb 22, 2022 24.14 24.18 24.11 24.18 0 +0.04(+0.14%)
Feb 21, 2022 24.06 24.21 23.71 24.14 0 +0.12(+0.48%)
Feb 20, 2022 24.06 24.09 23.99 24.02 0 +0.07(+0.31%)
Feb 19, 2022 23.86 24.11 23.70 23.95 0 +0.00(+0.00%)
Feb 18, 2022 23.86 24.11 23.70 23.95 0 -0.04(-0.18%)
Feb 17, 2022 23.99 0 +0.37(+1.55%)
Feb 16, 2022 23.64 23.64 23.62 23.62 0 +0.22(+0.94%)
Feb 15, 2022 23.38 23.41 23.38 23.41 0 -0.48(-2.03%)
Feb 14, 2022 23.89 23.89 23.87 23.89 0 +0.25(+1.06%)
Feb 13, 2022 23.60 23.64 23.55 23.64 0 +0.04(+0.17%)
Feb 12, 2022 23.20 23.71 22.86 23.60 0 +0.00(+0.00%)
Feb 11, 2022 23.20 23.71 22.86 23.60 0 +0.23(+0.99%)
Feb 10, 2022 23.37 0 +0.08(+0.36%)
Feb 09, 2022 23.31 23.31 23.29 23.29 0 +0.09(+0.37%)
Feb 08, 2022 23.20 23.20 23.18 23.20 0 +0.15(+0.67%)
Feb 07, 2022 23.02 23.05 23.02 23.05 0 +0.48(+2.13%)
Feb 06, 2022 22.54 22.60 22.50 22.57 0 +0.05(+0.20%)
Feb 05, 2022 22.42 22.69 22.10 22.52 0 +0.00(+0.00%)
Feb 04, 2022 22.42 22.69 22.10 22.52 0 +0.04(+0.20%)
Feb 03, 2022 22.48 0 -0.17(-0.77%)
Feb 02, 2022 22.65 22.66 22.63 22.65 0 +0.01(+0.07%)
Feb 01, 2022 22.64 22.65 22.59 22.64 0 +0.16(+0.69%)
Jan 31, 2022 22.49 22.50 22.48 22.48 0 +0.07(+0.29%)
Jan 30, 2022 22.48 22.49 22.38 22.41 0 -0.07(-0.33%)
Jan 29, 2022 22.79 22.83 22.15 22.49 0 +0.00(+0.00%)
Jan 28, 2022 22.79 22.83 22.15 22.49 0 +0.19(+0.85%)
Jan 27, 2022 22.30 0 -1.26(-5.36%)
Jan 26, 2022 23.57 23.59 23.54 23.57 0 -0.34(-1.42%)
Jan 25, 2022 23.85 23.91 23.85 23.91 0 -0.08(-0.35%)
Jan 24, 2022 24.05 24.05 23.99 23.99 0 -0.32(-1.30%)
Jan 23, 2022 24.30 24.32 24.23 24.30 0 -0.04(-0.16%)
Jan 22, 2022 24.52 24.64 24.20 24.34 0 +0.00(+0.00%)
Jan 21, 2022 24.52 24.64 24.20 24.34 0 +0.02(+0.10%)
Jan 20, 2022 24.32 0 +0.16(+0.64%)
Jan 19, 2022 24.18 24.20 24.15 24.16 0 +0.64(+2.74%)
Jan 18, 2022 23.50 23.52 23.50 23.52 0 +0.51(+2.22%)
Jan 17, 2022 23.00 23.14 22.85 23.01 0 +0.06(+0.26%)
Jan 16, 2022 23.00 23.02 22.93 22.95 0 -0.04(-0.17%)
Jan 15, 2022 23.11 23.34 22.84 22.99 0 +0.00(+0.00%)
Jan 14, 2022 23.11 23.34 22.84 22.99 0 +0.07(+0.31%)
Jan 13, 2022 22.92 0 -0.28(-1.22%)
Jan 12, 2022 23.19 23.21 23.19 23.20 0 +0.38(+1.69%)
Jan 11, 2022 22.82 22.82 22.80 22.82 0 +0.32(+1.40%)
Jan 10, 2022 22.50 22.50 22.48 22.50 0 +0.13(+0.58%)
Jan 09, 2022 22.39 22.41 22.34 22.37 0 -0.02(-0.07%)
Jan 08, 2022 22.20 22.46 21.95 22.39 0 +0.00(+0.00%)
Jan 07, 2022 22.20 22.46 21.95 22.39 0 -0.02(-0.11%)
Jan 06, 2022 22.41 0 -0.39(-1.71%)
Jan 05, 2022 22.81 22.82 22.77 22.80 0 -0.28(-1.21%)
Jan 04, 2022 23.09 23.11 23.06 23.08 0 +0.16(+0.72%)
Jan 03, 2022 22.92 22.93 22.91 22.91 0 -0.46(-1.97%)
Jan 02, 2022 23.39 23.44 23.34 23.38 0 +0.02(+0.09%)
Jan 01, 2022 23.09 23.39 23.07 23.36 0 +0.00(+0.00%)
Dec 31, 2021 23.09 23.39 23.07 23.36 0 +0.00(+0.01%)
Dec 30, 2021 23.35 0 +0.50(+2.20%)
Dec 29, 2021 22.87 22.88 22.85 22.85 0 -0.21(-0.93%)
Dec 28, 2021 23.05 23.07 23.04 23.07 0 -0.01(-0.06%)
Dec 27, 2021 23.11 23.11 23.07 23.08 0 +0.20(+0.87%)
Dec 26, 2021 22.90 22.91 22.81 22.88 0 -0.03(-0.13%)
Dec 24, 2021 22.82 22.96 22.68 22.91 0 +0.00(+0.00%)
Dec 23, 2021 22.82 22.96 22.68 22.91 0 -0.03(-0.13%)
Dec 22, 2021 22.94 0 +0.41(+1.82%)
Dec 21, 2021 22.52 22.54 22.50 22.53 0 +0.26(+1.17%)
Dec 20, 2021 22.29 22.30 22.26 22.27 0 -0.09(-0.42%)
Dec 19, 2021 22.39 22.41 22.36 22.36 0 +0.00(+0.02%)
Dec 18, 2021 22.53 22.69 22.36 22.36 0 +0.00(+0.00%)
Dec 17, 2021 22.53 22.69 22.36 22.36 0 -0.17(-0.77%)
Dec 16, 2021 22.53 0 +0.41(+1.84%)
Dec 15, 2021 22.07 22.14 22.07 22.12 0 +0.16(+0.75%)
Dec 14, 2021 21.95 21.98 21.94 21.96 0 -0.33(-1.48%)
Dec 13, 2021 22.29 0 +0.12(+0.56%)
Dec 11, 2021 21.89 22.16 21.80 22.16 0 +0.00(+0.00%)
Dec 10, 2021 21.89 22.16 21.80 22.16 0 +0.00(+0.02%)
Dec 09, 2021 22.16 0 -0.23(-1.03%)
Dec 08, 2021 22.39 0 -0.10(-0.43%)
Dec 07, 2021 22.49 0 +0.26(+1.17%)
Dec 06, 2021 22.23 0 -0.22(-0.99%)
Dec 04, 2021 22.41 22.47 22.04 22.45 0 +0.00(+0.00%)
Dec 03, 2021 22.41 22.47 22.04 22.45 0 +0.00(+0.02%)
Dec 02, 2021 22.45 0 +0.15(+0.67%)
Dec 01, 2021 22.30 22.30 22.30 22.30 0 -0.47(-2.06%)
Nov 30, 2021 22.77 0 -0.03(-0.15%)
Nov 29, 2021 22.80 0 -0.38(-1.62%)
Nov 28, 2021 23.14 23.25 23.11 23.18 0 +0.03(+0.13%)
Nov 27, 2021 23.58 23.73 22.91 23.14 0 +0.00(+0.00%)
Nov 26, 2021 23.58 23.73 22.91 23.14 0 +0.04(+0.16%)
Nov 25, 2021 23.11 0 -0.43(-1.84%)
Nov 24, 2021 23.58 23.58 23.54 23.54 0 -0.11(-0.47%)
Nov 23, 2021 23.64 23.66 23.64 23.65 0 -0.60(-2.47%)
Nov 22, 2021 24.21 24.28 24.20 24.25 0 -0.41(-1.64%)
Nov 21, 2021 24.67 24.70 24.55 24.66 0 +0.03(+0.10%)
Nov 20, 2021 24.85 25.04 24.61 24.63 0 +0.00(+0.00%)
Nov 19, 2021 24.85 25.04 24.61 24.63 0 -0.15(-0.61%)
Nov 18, 2021 24.78 0 -0.36(-1.43%)
Nov 17, 2021 25.15 25.16 25.12 25.14 0 +0.28(+1.11%)
Nov 16, 2021 24.86 24.88 24.85 24.86 0 -0.29(-1.13%)
Nov 15, 2021 25.14 25.16 25.13 25.15 0 -0.30(-1.20%)
Nov 14, 2021 25.43 25.45 25.38 25.45 0 +0.04(+0.18%)
Nov 13, 2021 25.35 25.47 24.93 25.41 0 +0.00(+0.00%)
Nov 12, 2021 25.35 25.47 24.93 25.41 0 +0.06(+0.25%)
Nov 11, 2021 25.35 0 +0.67(+2.72%)
Nov 10, 2021 24.71 24.71 24.67 24.68 0 +0.30(+1.23%)
Nov 09, 2021 24.38 24.38 24.37 24.38 0 -0.16(-0.63%)
Nov 08, 2021 24.55 24.55 24.52 24.53 0 +0.30(+1.24%)
Nov 07, 2021 24.29 24.29 24.21 24.23 0 -0.02(-0.06%)
Nov 06, 2021 23.87 24.25 23.66 24.25 0 +0.00(+0.00%)
Nov 05, 2021 23.87 24.25 23.66 24.25 0 +0.09(+0.36%)
Nov 04, 2021 24.16 0 +0.54(+2.27%)
Nov 03, 2021 23.53 23.65 23.53 23.62 0 +0.07(+0.28%)
Nov 02, 2021 23.57 23.58 23.55 23.55 0 -0.53(-2.20%)
Nov 01, 2021 24.13 24.14 24.07 24.09 0 +0.21(+0.90%)
Oct 31, 2021 23.98 23.99 23.84 23.87 0 -0.09(-0.40%)
Oct 30, 2021 24.14 24.14 23.70 23.96 0 +0.00(+0.00%)
Oct 29, 2021 24.14 24.14 23.70 23.96 0 -0.17(-0.70%)
Oct 28, 2021 24.14 24.14 24.11 24.14 0 +0.03(+0.12%)
Oct 27, 2021 24.13 24.15 24.10 24.11 0 -0.11(-0.43%)
Oct 26, 2021 24.22 24.23 24.19 24.21 0 -0.40(-1.63%)
Oct 25, 2021 24.65 24.66 24.60 24.61 0 +0.16(+0.67%)
Oct 24, 2021 24.39 24.47 24.36 24.45 0 +0.05(+0.23%)
Oct 23, 2021 24.22 24.92 24.18 24.39 0 +0.00(+0.00%)
Oct 22, 2021 24.22 24.92 24.18 24.39 0 +0.14(+0.58%)
Oct 21, 2021 24.22 24.25 24.21 24.25 0 -0.12(-0.49%)
Oct 20, 2021 24.37 24.41 24.36 24.37 0 +0.68(+2.85%)
Oct 19, 2021 23.71 23.73 23.69 23.70 0 +0.47(+2.02%)
Oct 18, 2021 23.25 23.25 23.22 23.23 0 -0.18(-0.77%)
Oct 17, 2021 23.38 23.42 23.34 23.41 0 +0.05(+0.24%)
Oct 16, 2021 23.57 23.64 23.10 23.35 0 +0.00(+0.00%)
Oct 15, 2021 23.57 23.64 23.10 23.35 0 -0.21(-0.91%)
Oct 14, 2021 23.57 23.58 23.55 23.57 0 +0.47(+2.04%)
Oct 13, 2021 23.10 23.11 23.09 23.09 0 +0.54(+2.37%)
Oct 12, 2021 22.57 22.58 22.55 22.56 0 -0.02(-0.09%)
Oct 11, 2021 22.61 22.61 22.56 22.58 0 -0.06(-0.24%)
Oct 10, 2021 22.68 22.75 22.57 22.64 0 -0.05(-0.22%)
Oct 09, 2021 22.61 23.22 22.43 22.68 0 +0.00(+0.00%)
Oct 08, 2021 22.61 23.22 22.43 22.68 0 +0.10(+0.44%)
Oct 07, 2021 22.61 22.63 22.58 22.59 0 -0.06(-0.26%)
Oct 06, 2021 22.64 22.67 22.63 22.64 0 +0.02(+0.07%)
Oct 05, 2021 22.64 22.65 22.62 22.63 0 -0.03(-0.11%)
Oct 04, 2021 22.73 22.73 22.64 22.66 0 -0.04(-0.20%)
Oct 03, 2021 22.60 22.80 22.54 22.70 0 +0.13(+0.60%)
Oct 02, 2021 22.18 22.60 21.99 22.57 0 +0.00(+0.00%)
Oct 01, 2021 22.18 22.60 21.99 22.57 0 +0.44(+1.99%)
Sep 30, 2021 22.18 22.20 22.12 22.12 0 +0.59(+2.74%)
Sep 29, 2021 21.52 21.54 21.51 21.54 0 -0.95(-4.23%)
Sep 28, 2021 22.48 22.48 22.46 22.48 0 -0.16(-0.68%)
Sep 27, 2021 22.62 22.65 22.62 22.64 0 +0.23(+1.03%)
Sep 26, 2021 22.39 22.45 22.39 22.41 0 -0.00(-0.02%)
Sep 25, 2021 22.53 22.79 22.09 22.41 0 +0.00(+0.00%)
Sep 24, 2021 22.53 22.79 22.09 22.41 0 -0.16(-0.69%)
Sep 23, 2021 22.53 22.59 22.52 22.57 0 -0.13(-0.57%)
Sep 22, 2021 22.70 22.75 22.69 22.70 0 +0.20(+0.87%)
Sep 21, 2021 22.48 22.52 22.47 22.50 0 +0.24(+1.10%)
Sep 20, 2021 22.27 22.28 22.25 22.26 0 -0.06(-0.29%)
Sep 19, 2021 22.33 22.39 22.13 22.32 0 -0.04(-0.16%)
Sep 18, 2021 22.91 23.13 22.30 22.36 0 +0.00(+0.00%)
Sep 17, 2021 22.91 23.13 22.30 22.36 0 -0.54(-2.34%)
Sep 16, 2021 22.91 22.92 22.88 22.89 0 -0.99(-4.14%)
Sep 15, 2021 23.86 23.90 23.86 23.89 0 +0.02(+0.08%)
Sep 14, 2021 23.86 23.88 23.83 23.86 0 +0.10(+0.44%)
Sep 13, 2021 23.77 23.77 23.75 23.76 0 -0.06(-0.25%)
Sep 12, 2021 23.79 23.84 23.77 23.82 0 +0.06(+0.25%)
Sep 11, 2021 24.10 24.34 23.76 23.76 0 +0.00(+0.00%)
Sep 10, 2021 24.10 24.34 23.76 23.76 0 -0.32(-1.35%)
Sep 09, 2021 24.10 24.11 24.07 24.09 0 +0.11(+0.44%)
Sep 08, 2021 24.00 24.02 23.97 23.98 0 -0.40(-1.64%)
Sep 07, 2021 24.39 24.41 24.38 24.38 0 -0.37(-1.48%)
Sep 06, 2021 24.86 24.89 24.70 24.75 0 -0.07(-0.30%)
Sep 05, 2021 24.86 24.88 24.80 24.82 0 +0.02(+0.10%)
Sep 04, 2021 23.95 24.95 23.91 24.80 0 +0.00(+0.00%)
Sep 03, 2021 23.95 24.95 23.91 24.80 0 +0.87(+3.64%)
Sep 02, 2021 23.95 23.95 23.92 23.93 0 -0.29(-1.18%)
Sep 01, 2021 24.20 24.21 24.19 24.21 0 +0.30(+1.23%)
Aug 31, 2021 23.93 23.95 23.91 23.91 0 -0.15(-0.62%)
Aug 30, 2021 24.07 24.07 24.05 24.07 0 -0.01(-0.06%)
Aug 29, 2021 24.05 24.11 24.02 24.08 0 +0.05(+0.21%)
Aug 28, 2021 23.57 24.14 23.30 24.03 0 +0.00(+0.00%)
Aug 27, 2021 23.57 24.14 23.30 24.03 0 +0.46(+1.97%)
Aug 26, 2021 23.57 23.57 23.55 23.57 0 -0.30(-1.28%)
Aug 25, 2021 23.87 23.88 23.86 23.87 0 +0.02(+0.08%)
Aug 24, 2021 23.88 23.89 23.84 23.85 0 +0.23(+0.95%)
Aug 23, 2021 23.64 23.66 23.62 23.62 0 +0.66(+2.87%)
Aug 22, 2021 22.98 23.04 22.95 22.96 0 -0.00(-0.02%)
Aug 21, 2021 23.21 23.30 22.84 22.97 0 +0.00(+0.00%)
Aug 20, 2021 23.21 23.30 22.84 22.97 0 -0.25(-1.06%)
Aug 19, 2021 23.21 23.23 23.20 23.21 0 -0.28(-1.19%)
Aug 18, 2021 23.50 23.52 23.48 23.50 0 -0.15(-0.66%)
Aug 17, 2021 23.66 23.66 23.64 23.65 0 -0.24(-0.98%)
Aug 16, 2021 23.84 23.89 23.84 23.89 0 +0.20(+0.82%)
Aug 15, 2021 23.75 23.75 23.69 23.69 0 -0.05(-0.21%)
Aug 14, 2021 23.16 23.83 23.13 23.74 0 +0.00(+0.00%)
Aug 13, 2021 23.16 23.83 23.13 23.74 0 +0.56(+2.42%)
Aug 12, 2021 23.16 23.19 23.15 23.18 0 -0.32(-1.38%)
Aug 11, 2021 23.52 23.53 23.50 23.50 0 +0.17(+0.73%)
Aug 10, 2021 23.32 23.34 23.32 23.34 0 -0.09(-0.41%)
Aug 09, 2021 23.45 23.48 23.43 23.43 0 +0.12(+0.54%)
Aug 08, 2021 24.34 24.38 22.30 23.30 0 -1.02(-4.21%)
Aug 07, 2021 25.20 25.23 24.20 24.33 0 +0.00(+0.00%)
Aug 06, 2021 25.20 25.23 24.20 24.33 0 -0.84(-3.34%)
Aug 05, 2021 25.20 25.21 25.17 25.17 0 -0.25(-0.98%)
Aug 04, 2021 25.43 25.45 25.41 25.42 0 -0.20(-0.78%)
Aug 03, 2021 25.59 25.62 25.58 25.62 0 +0.17(+0.67%)
Aug 02, 2021 25.47 25.48 25.45 25.45 0 -0.10(-0.37%)
Aug 01, 2021 25.62 25.62 25.54 25.55 0 -0.00(-0.02%)
Jul 31, 2021 25.60 25.68 25.39 25.55 0 +0.00(+0.00%)
Jul 30, 2021 25.60 25.68 25.39 25.55 0 -0.05(-0.21%)
Jul 29, 2021 25.60 25.63 25.59 25.61 0 +0.57(+2.28%)
Jul 28, 2021 25.02 25.04 25.00 25.04 0 +0.28(+1.13%)
Jul 27, 2021 24.73 24.75 24.72 24.75 0 -0.48(-1.88%)
Jul 26, 2021 25.25 25.27 25.23 25.23 0 -0.02(-0.08%)
Jul 25, 2021 25.27 25.27 25.22 25.25 0 +0.01(+0.04%)
Jul 24, 2021 25.48 25.54 25.05 25.24 0 +0.00(+0.00%)
Jul 23, 2021 25.48 25.54 25.05 25.24 0 -0.28(-1.08%)
Jul 22, 2021 25.48 25.52 25.48 25.52 0 +0.18(+0.71%)
Jul 21, 2021 25.33 25.36 25.32 25.34 0 +0.37(+1.46%)
Jul 20, 2021 24.98 25.00 24.95 24.97 0 -0.25(-0.97%)
Jul 19, 2021 25.24 25.25 25.21 25.21 0 -0.48(-1.89%)
Jul 18, 2021 25.70 25.74 25.66 25.70 0 +0.00(+0.00%)
Jul 17, 2021 26.43 26.55 25.64 25.70 0 +0.00(+0.00%)
Jul 16, 2021 26.43 26.55 25.64 25.70 0 -0.75(-2.85%)
Jul 15, 2021 26.43 26.46 26.41 26.45 0 +0.15(+0.59%)
Jul 14, 2021 26.32 26.35 26.30 26.30 0 +0.25(+0.96%)
Jul 13, 2021 26.05 26.08 26.04 26.05 0 -0.27(-1.04%)
Jul 12, 2021 26.32 26.34 26.30 26.32 0 +0.13(+0.52%)
Jul 11, 2021 26.18 26.21 26.16 26.19 0 +0.01(+0.02%)
Jul 10, 2021 26.00 26.30 25.82 26.18 0 +0.00(+0.00%)
Jul 09, 2021 26.00 26.30 25.82 26.18 0 +0.20(+0.79%)
Jul 08, 2021 26.00 26.02 25.98 25.98 0 -0.27(-1.05%)
Jul 07, 2021 26.27 26.27 26.24 26.25 0 +0.05(+0.19%)
Jul 06, 2021 26.27 26.27 26.18 26.20 0 -0.38(-1.43%)
Jul 05, 2021 26.64 26.76 26.50 26.59 0 +0.02(+0.08%)
Jul 04, 2021 26.64 26.66 26.55 26.57 0 -0.03(-0.11%)
Jul 03, 2021 26.14 26.70 26.10 26.59 0 +0.00(+0.00%)
Jul 02, 2021 26.14 26.70 26.10 26.59 0 +0.48(+1.86%)
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.