Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.73 17.96 17.65 17.83 7,961,737 +0.13(+0.74%)
Aug 30, 2021 18.18 18.20 17.69 17.69 4,865,229 -0.47(-2.58%)
Aug 27, 2021 17.83 18.20 17.81 18.16 5,392,013 +0.33(+1.85%)
Aug 26, 2021 18.21 18.21 17.75 17.83 5,928,122 -0.30(-1.63%)
Aug 25, 2021 17.82 18.24 17.73 18.13 5,719,381 +0.38(+2.16%)
Aug 24, 2021 17.60 17.81 17.55 17.75 5,294,115 +0.22(+1.24%)
Aug 23, 2021 17.47 17.62 17.41 17.53 5,092,464 +0.22(+1.26%)
Aug 20, 2021 17.11 17.32 17.03 17.31 6,999,284 +0.15(+0.86%)
Aug 19, 2021 17.20 17.36 17.02 17.16 6,628,370 -0.24(-1.40%)
Aug 18, 2021 17.47 17.76 17.38 17.41 6,736,999 -0.17(-0.94%)
Aug 17, 2021 17.64 17.79 17.32 17.57 6,453,503 -0.27(-1.51%)
Aug 16, 2021 17.78 17.95 17.58 17.84 6,936,381 -0.14(-0.77%)
Aug 13, 2021 18.22 18.25 17.89 17.98 6,625,693 -0.13(-0.72%)
Aug 12, 2021 18.12 18.20 17.93 18.11 6,100,017 -0.04(-0.24%)
Aug 11, 2021 17.93 18.19 17.72 18.16 7,847,524 +0.26(+1.46%)
Aug 10, 2021 17.54 17.98 17.46 17.89 8,529,614 +0.33(+1.88%)
Aug 09, 2021 17.56 17.79 17.39 17.56 7,049,177 -0.11(-0.64%)
Aug 06, 2021 17.56 17.88 17.53 17.68 7,077,049 +0.37(+2.16%)
Aug 05, 2021 17.19 17.38 17.18 17.30 6,382,629 +0.23(+1.38%)
Aug 04, 2021 17.10 17.48 17.03 17.07 8,640,052 -0.33(-1.90%)
Aug 03, 2021 17.12 17.45 16.78 17.40 8,801,905 +0.41(+2.40%)
Aug 02, 2021 17.17 17.66 16.98 16.99 9,122,101 -0.10(-0.61%)
Jul 30, 2021 17.17 17.45 17.00 17.09 10,193,257 -0.18(-1.06%)
Jul 29, 2021 17.23 17.44 17.07 17.28 11,501,709 +0.24(+1.43%)
Jul 28, 2021 16.94 17.23 16.70 17.03 11,395,245 +0.20(+1.19%)
Jul 27, 2021 16.62 16.99 16.51 16.83 8,338,719 +0.01(+0.05%)
Jul 26, 2021 16.66 16.98 16.66 16.83 8,581,839 +0.22(+1.31%)
Jul 23, 2021 16.74 16.98 16.53 16.61 8,481,959 +0.09(+0.53%)
Jul 22, 2021 16.80 16.82 16.41 16.52 8,379,729 -0.36(-2.11%)
Jul 21, 2021 16.80 17.09 16.78 16.88 13,519,192 +0.27(+1.62%)
Jul 20, 2021 15.62 16.86 15.56 16.61 14,507,980 +0.53(+3.30%)
Jul 19, 2021 16.39 16.53 15.96 16.08 16,470,342 -0.75(-4.44%)
Jul 16, 2021 17.65 17.69 16.78 16.83 9,904,779 -0.70(-4.02%)
Jul 15, 2021 17.22 17.68 17.13 17.53 7,819,186 +0.15(+0.85%)
Jul 14, 2021 17.49 17.73 17.11 17.38 8,591,609 -0.07(-0.40%)
Jul 13, 2021 17.76 17.76 17.32 17.45 6,153,200 -0.30(-1.71%)
Jul 12, 2021 17.29 17.81 17.13 17.76 7,026,985 +0.22(+1.24%)
Jul 09, 2021 17.29 17.57 17.12 17.54 8,902,789 +0.67(+3.97%)
Jul 08, 2021 16.93 17.16 16.74 16.87 10,320,636 -0.44(-2.56%)
Jul 07, 2021 17.25 17.54 17.20 17.31 8,913,245 -0.13(-0.75%)
Jul 06, 2021 17.95 17.96 17.40 17.44 9,501,718 -0.57(-3.19%)
Jul 02, 2021 18.16 18.18 17.92 18.02 5,504,887 -0.15(-0.81%)
Jul 01, 2021 18.12 18.23 17.96 18.16 7,031,298 +0.21(+1.16%)
Jun 30, 2021 17.82 18.05 17.77 17.96 6,694,008 +0.11(+0.63%)
Jun 29, 2021 18.10 18.24 17.74 17.84 9,007,813 -0.13(-0.73%)
Jun 28, 2021 18.38 18.38 17.86 17.97 10,174,507 -0.51(-2.78%)
Jun 25, 2021 18.27 18.53 18.16 18.49 8,403,799 +0.28(+1.53%)
Jun 24, 2021 17.99 18.28 17.85 18.21 11,070,828 +0.30(+1.65%)
Jun 23, 2021 17.97 18.10 17.90 17.91 7,718,748 +0.03(+0.19%)
Jun 22, 2021 17.89 18.02 17.64 17.88 8,785,903 -0.03(-0.15%)
Jun 21, 2021 17.51 17.92 17.46 17.90 6,141,473 +0.57(+3.31%)
Jun 18, 2021 17.43 17.64 17.20 17.33 17,037,926 -0.50(-2.83%)
Jun 17, 2021 19.17 19.24 17.79 17.83 9,306,956 -1.17(-6.18%)
Jun 16, 2021 18.73 19.10 18.47 19.01 9,857,003 +0.14(+0.74%)
Jun 15, 2021 18.73 19.03 18.64 18.87 6,395,599 +0.15(+0.79%)
Jun 14, 2021 19.05 19.09 18.54 18.72 7,190,632 -0.36(-1.87%)
Jun 11, 2021 18.96 19.21 18.94 19.08 6,182,178 +0.16(+0.83%)
Jun 10, 2021 19.68 19.70 18.92 18.92 5,814,146 -0.43(-2.25%)
Jun 09, 2021 19.56 19.59 19.29 19.36 5,136,370 -0.42(-2.11%)
Jun 08, 2021 19.61 19.86 19.37 19.77 7,788,518 +0.00(+0.00%)
Jun 07, 2021 19.83 19.89 19.70 19.77 6,124,730 +0.01(+0.04%)
Jun 04, 2021 19.97 20.00 19.57 19.76 5,392,150 -0.23(-1.17%)
Jun 03, 2021 19.92 20.20 19.88 20.00 7,496,360 +0.03(+0.17%)
Jun 02, 2021 20.13 20.13 19.81 19.96 6,916,772 -0.16(-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.