Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.28 17.51 17.21 17.38 8,167,592 +0.13(+0.74%)
Aug 30, 2021 17.72 17.74 17.24 17.25 4,991,022 -0.46(-2.58%)
Aug 27, 2021 17.38 17.74 17.36 17.71 5,531,426 +0.32(+1.85%)
Aug 26, 2021 17.75 17.75 17.30 17.38 6,081,396 -0.29(-1.63%)
Aug 25, 2021 17.38 17.78 17.29 17.67 5,867,258 +0.37(+2.16%)
Aug 24, 2021 17.16 17.36 17.10 17.30 5,430,997 +0.21(+1.24%)
Aug 23, 2021 17.03 17.18 16.97 17.09 5,224,132 +0.21(+1.26%)
Aug 20, 2021 16.68 16.88 16.60 16.88 7,180,254 +0.14(+0.86%)
Aug 19, 2021 16.77 16.93 16.59 16.73 6,799,750 -0.24(-1.40%)
Aug 18, 2021 17.03 17.31 16.94 16.97 6,911,187 -0.16(-0.94%)
Aug 17, 2021 17.20 17.34 16.88 17.13 6,620,361 -0.26(-1.51%)
Aug 16, 2021 17.33 17.49 17.14 17.39 7,115,724 -0.14(-0.77%)
Aug 13, 2021 17.76 17.79 17.44 17.53 6,797,003 -0.13(-0.72%)
Aug 12, 2021 17.66 17.74 17.48 17.66 6,257,736 -0.04(-0.24%)
Aug 11, 2021 17.48 17.73 17.27 17.70 8,050,425 +0.25(+1.46%)
Aug 10, 2021 17.10 17.53 17.02 17.44 8,750,151 +0.32(+1.88%)
Aug 09, 2021 17.11 17.35 16.95 17.12 7,231,437 -0.11(-0.64%)
Aug 06, 2021 17.12 17.43 17.09 17.23 7,260,030 +0.36(+2.16%)
Aug 05, 2021 16.76 16.94 16.75 16.87 6,547,655 +0.23(+1.38%)
Aug 04, 2021 16.67 17.04 16.60 16.64 8,863,445 -0.32(-1.90%)
Aug 03, 2021 16.69 17.01 16.35 16.96 9,029,483 +0.40(+2.41%)
Aug 02, 2021 16.74 17.21 16.55 16.56 9,357,957 -0.10(-0.61%)
Jul 30, 2021 16.74 17.01 16.57 16.66 10,456,808 -0.18(-1.06%)
Jul 29, 2021 16.80 17.00 16.64 16.84 11,799,091 +0.24(+1.43%)
Jul 28, 2021 16.51 16.79 16.28 16.60 11,689,874 +0.19(+1.19%)
Jul 27, 2021 16.20 16.56 16.10 16.41 8,554,321 +0.01(+0.05%)
Jul 26, 2021 16.24 16.55 16.24 16.40 8,803,727 +0.21(+1.31%)
Jul 23, 2021 16.32 16.55 16.11 16.19 8,701,264 +0.08(+0.53%)
Jul 22, 2021 16.38 16.39 16.00 16.10 8,596,391 -0.35(-2.11%)
Jul 21, 2021 16.38 16.66 16.36 16.45 13,868,737 +0.26(+1.62%)
Jul 20, 2021 15.22 16.44 15.17 16.19 14,883,091 +0.52(+3.30%)
Jul 19, 2021 15.98 16.11 15.55 15.67 16,896,190 -0.73(-4.44%)
Jul 16, 2021 17.21 17.24 16.35 16.40 10,160,872 -0.69(-4.02%)
Jul 15, 2021 16.78 17.23 16.70 17.09 8,021,355 +0.14(+0.85%)
Jul 14, 2021 17.05 17.29 16.68 16.94 8,813,749 -0.07(-0.40%)
Jul 13, 2021 17.32 17.32 16.88 17.01 6,312,294 -0.30(-1.71%)
Jul 12, 2021 16.85 17.36 16.70 17.31 7,208,671 +0.21(+1.24%)
Jul 09, 2021 16.85 17.13 16.69 17.10 9,132,975 +0.65(+3.97%)
Jul 08, 2021 16.50 16.73 16.32 16.44 10,587,481 -0.43(-2.56%)
Jul 07, 2021 16.82 17.10 16.77 16.88 9,143,701 -0.13(-0.75%)
Jul 06, 2021 17.49 17.50 16.96 17.00 9,747,390 -0.56(-3.19%)
Jul 02, 2021 17.70 17.72 17.47 17.56 5,647,218 -0.14(-0.81%)
Jul 01, 2021 17.66 17.77 17.51 17.71 7,213,096 +0.20(+1.16%)
Jun 30, 2021 17.37 17.60 17.32 17.50 6,867,085 +0.11(+0.63%)
Jun 29, 2021 17.65 17.78 17.29 17.39 9,240,714 -0.13(-0.73%)
Jun 28, 2021 17.92 17.92 17.41 17.52 10,437,574 -0.50(-2.78%)
Jun 25, 2021 17.81 18.06 17.70 18.02 8,621,083 +0.27(+1.53%)
Jun 24, 2021 17.54 17.82 17.40 17.75 11,357,070 +0.29(+1.65%)
Jun 23, 2021 17.52 17.65 17.45 17.46 7,918,320 +0.03(+0.19%)
Jun 22, 2021 17.44 17.56 17.20 17.43 9,013,067 -0.03(-0.15%)
Jun 21, 2021 17.07 17.47 17.02 17.45 6,300,263 +0.56(+3.31%)
Jun 18, 2021 16.99 17.19 16.77 16.89 17,478,450 -0.49(-2.83%)
Jun 17, 2021 18.69 18.76 17.34 17.38 9,547,592 -1.14(-6.18%)
Jun 16, 2021 18.26 18.62 18.01 18.53 10,111,860 +0.14(+0.74%)
Jun 15, 2021 18.26 18.55 18.17 18.39 6,560,960 +0.14(+0.79%)
Jun 14, 2021 18.57 18.61 18.07 18.25 7,376,550 -0.35(-1.87%)
Jun 11, 2021 18.48 18.72 18.46 18.60 6,342,021 +0.15(+0.83%)
Jun 10, 2021 19.18 19.21 18.44 18.44 5,964,473 -0.42(-2.25%)
Jun 09, 2021 19.06 19.10 18.81 18.87 5,269,173 -0.41(-2.11%)
Jun 08, 2021 19.11 19.35 18.88 19.27 7,989,894 +0.00(+0.00%)
Jun 07, 2021 19.33 19.39 19.21 19.27 6,283,088 +0.01(+0.04%)
Jun 04, 2021 19.47 19.49 19.08 19.27 5,531,567 -0.23(-1.17%)
Jun 03, 2021 19.42 19.69 19.38 19.49 7,690,182 +0.03(+0.17%)
Jun 02, 2021 19.62 19.62 19.31 19.46 7,095,608 -0.15(-0.78%)
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.