Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.39 19.46 18.97 18.97 8,790,262 -0.32(-1.68%)
Sep 29, 2021 19.14 19.36 19.00 19.29 6,854,217 +0.21(+1.10%)
Sep 28, 2021 19.28 19.39 19.04 19.08 9,520,784 -0.06(-0.32%)
Sep 27, 2021 18.83 19.23 18.77 19.14 9,958,090 +0.60(+3.22%)
Sep 24, 2021 18.43 18.72 18.40 18.55 6,573,762 +0.15(+0.81%)
Sep 23, 2021 18.05 18.55 17.98 18.40 9,993,576 +0.58(+3.25%)
Sep 22, 2021 17.76 18.01 17.70 17.82 8,161,446 +0.33(+1.91%)
Sep 21, 2021 17.73 17.76 17.37 17.48 9,484,093 -0.11(-0.65%)
Sep 20, 2021 17.68 17.71 17.26 17.60 13,744,009 -0.61(-3.37%)
Sep 17, 2021 18.34 18.58 18.15 18.21 16,004,417 -0.11(-0.62%)
Sep 16, 2021 18.36 18.62 18.29 18.33 10,704,095 -0.10(-0.52%)
Sep 15, 2021 18.18 18.55 18.16 18.42 12,776,148 +0.35(+1.94%)
Sep 14, 2021 18.21 18.37 17.95 18.07 15,163,286 -0.11(-0.58%)
Sep 13, 2021 17.66 18.21 17.56 18.18 15,169,386 +0.75(+4.28%)
Sep 10, 2021 17.63 17.68 17.41 17.43 7,559,038 -0.09(-0.50%)
Sep 09, 2021 17.28 17.69 17.20 17.52 5,554,343 +0.20(+1.17%)
Sep 08, 2021 17.49 17.60 17.28 17.32 5,797,211 -0.26(-1.50%)
Sep 07, 2021 17.64 17.89 17.57 17.58 6,788,862 -0.01(-0.05%)
Sep 03, 2021 17.66 18.52 17.46 17.59 6,896,418 -0.06(-0.35%)
Sep 02, 2021 17.54 17.83 17.48 17.65 6,447,320 +0.10(+0.55%)
Sep 01, 2021 17.84 17.84 17.48 17.55 7,917,763 -0.27(-1.53%)
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%)
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.