Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.27 17.49 17.19 17.36 8,175,107 +0.13(+0.74%)
Aug 30, 2021 17.70 17.73 17.22 17.23 4,995,614 -0.46(-2.58%)
Aug 27, 2021 17.37 17.73 17.34 17.69 5,536,517 +0.32(+1.85%)
Aug 26, 2021 17.73 17.73 17.29 17.37 6,086,993 -0.29(-1.63%)
Aug 25, 2021 17.36 17.77 17.27 17.66 5,872,657 +0.37(+2.16%)
Aug 24, 2021 17.14 17.34 17.09 17.28 5,435,994 +0.21(+1.24%)
Aug 23, 2021 17.01 17.16 16.96 17.07 5,228,939 +0.21(+1.26%)
Aug 20, 2021 16.67 16.87 16.59 16.86 7,186,861 +0.14(+0.86%)
Aug 19, 2021 16.75 16.91 16.57 16.72 6,806,007 -0.24(-1.40%)
Aug 18, 2021 17.01 17.29 16.93 16.95 6,917,547 -0.16(-0.94%)
Aug 17, 2021 17.18 17.33 16.86 17.11 6,626,454 -0.26(-1.51%)
Aug 16, 2021 17.32 17.48 17.12 17.38 7,122,272 -0.14(-0.77%)
Aug 13, 2021 17.74 17.77 17.43 17.51 6,803,258 -0.13(-0.72%)
Aug 12, 2021 17.65 17.72 17.46 17.64 6,263,495 -0.04(-0.24%)
Aug 11, 2021 17.46 17.71 17.26 17.68 8,057,834 +0.25(+1.46%)
Aug 10, 2021 17.08 17.51 17.00 17.43 8,758,203 +0.32(+1.88%)
Aug 09, 2021 17.10 17.33 16.93 17.11 7,238,092 -0.11(-0.64%)
Aug 06, 2021 17.11 17.41 17.07 17.22 7,266,711 +0.36(+2.16%)
Aug 05, 2021 16.74 16.93 16.73 16.85 6,553,680 +0.23(+1.38%)
Aug 04, 2021 16.66 17.02 16.59 16.62 8,871,602 -0.32(-1.90%)
Aug 03, 2021 16.67 17.00 16.34 16.94 9,037,792 +0.40(+2.41%)
Aug 02, 2021 16.72 17.19 16.54 16.55 9,366,569 -0.10(-0.61%)
Jul 30, 2021 16.72 16.99 16.56 16.65 10,466,431 -0.18(-1.06%)
Jul 29, 2021 16.78 16.99 16.62 16.83 11,809,949 +0.24(+1.43%)
Jul 28, 2021 16.50 16.78 16.27 16.59 11,700,632 +0.19(+1.19%)
Jul 27, 2021 16.18 16.55 16.08 16.39 8,562,193 +0.01(+0.05%)
Jul 26, 2021 16.23 16.54 16.23 16.39 8,811,828 +0.21(+1.31%)
Jul 23, 2021 16.30 16.54 16.10 16.17 8,709,271 +0.08(+0.53%)
Jul 22, 2021 16.36 16.38 15.98 16.09 8,604,302 -0.35(-2.11%)
Jul 21, 2021 16.36 16.65 16.34 16.44 13,881,500 +0.26(+1.62%)
Jul 20, 2021 15.21 16.42 15.16 16.17 14,896,787 +0.52(+3.30%)
Jul 19, 2021 15.96 16.10 15.54 15.66 16,911,738 -0.73(-4.44%)
Jul 16, 2021 17.19 17.22 16.34 16.39 10,170,222 -0.69(-4.02%)
Jul 15, 2021 16.77 17.22 16.68 17.07 8,028,736 +0.14(+0.85%)
Jul 14, 2021 17.03 17.27 16.66 16.93 8,821,860 -0.07(-0.40%)
Jul 13, 2021 17.30 17.30 16.86 17.00 6,318,103 -0.30(-1.71%)
Jul 12, 2021 16.83 17.34 16.68 17.29 7,215,305 +0.21(+1.24%)
Jul 09, 2021 16.83 17.11 16.67 17.08 9,141,380 +0.65(+3.97%)
Jul 08, 2021 16.49 16.71 16.30 16.43 10,597,224 -0.43(-2.56%)
Jul 07, 2021 16.80 17.08 16.75 16.86 9,152,115 -0.13(-0.75%)
Jul 06, 2021 17.48 17.49 16.94 16.99 9,756,360 -0.56(-3.19%)
Jul 02, 2021 17.68 17.71 17.45 17.55 5,652,415 -0.14(-0.81%)
Jul 01, 2021 17.65 17.76 17.50 17.69 7,219,734 +0.20(+1.16%)
Jun 30, 2021 17.35 17.58 17.31 17.49 6,873,404 +0.11(+0.63%)
Jun 29, 2021 17.63 17.77 17.28 17.38 9,249,218 -0.13(-0.73%)
Jun 28, 2021 17.90 17.90 17.40 17.50 10,447,179 -0.50(-2.78%)
Jun 25, 2021 17.79 18.05 17.69 18.00 8,629,017 +0.27(+1.53%)
Jun 24, 2021 17.52 17.80 17.39 17.73 11,367,521 +0.29(+1.65%)
Jun 23, 2021 17.50 17.63 17.44 17.44 7,925,607 +0.03(+0.19%)
Jun 22, 2021 17.43 17.55 17.18 17.41 9,021,361 -0.03(-0.15%)
Jun 21, 2021 17.05 17.45 17.00 17.44 6,306,061 +0.56(+3.31%)
Jun 18, 2021 16.98 17.18 16.75 16.88 17,494,534 -0.49(-2.83%)
Jun 17, 2021 18.67 18.74 17.33 17.37 9,556,378 -1.14(-6.18%)
Jun 16, 2021 18.24 18.60 17.99 18.51 10,121,165 +0.14(+0.74%)
Jun 15, 2021 18.24 18.54 18.15 18.38 6,566,998 +0.14(+0.79%)
Jun 14, 2021 18.55 18.60 18.05 18.23 7,383,338 -0.35(-1.87%)
Jun 11, 2021 18.46 18.71 18.44 18.58 6,347,858 +0.15(+0.83%)
Jun 10, 2021 19.16 19.19 18.43 18.43 5,969,962 -0.42(-2.25%)
Jun 09, 2021 19.04 19.08 18.79 18.85 5,274,022 -0.41(-2.11%)
Jun 08, 2021 19.10 19.34 18.87 19.26 7,997,247 +0.00(+0.00%)
Jun 07, 2021 19.32 19.38 19.19 19.26 6,288,870 +0.01(+0.04%)
Jun 04, 2021 19.45 19.48 19.06 19.25 5,536,657 -0.23(-1.17%)
Jun 03, 2021 19.40 19.67 19.36 19.48 7,697,259 +0.03(+0.17%)
Jun 02, 2021 19.60 19.60 19.29 19.44 7,102,138 -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.