Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.88 18.95 18.48 18.47 9,025,836 -0.32(-1.68%)
Sep 29, 2021 18.64 18.86 18.51 18.79 7,037,906 +0.21(+1.10%)
Sep 28, 2021 18.78 18.89 18.54 18.58 9,775,935 -0.06(-0.32%)
Sep 27, 2021 18.34 18.73 18.28 18.64 10,224,961 +0.58(+3.22%)
Sep 24, 2021 17.95 18.23 17.92 18.06 6,749,935 +0.15(+0.81%)
Sep 23, 2021 17.58 18.06 17.51 17.92 10,261,398 +0.56(+3.25%)
Sep 22, 2021 17.30 17.54 17.24 17.35 8,380,168 +0.32(+1.91%)
Sep 21, 2021 17.27 17.30 16.92 17.03 9,738,261 -0.11(-0.65%)
Sep 20, 2021 17.22 17.25 16.81 17.14 14,112,340 -0.60(-3.37%)
Sep 17, 2021 17.87 18.10 17.67 17.74 16,433,326 -0.11(-0.62%)
Sep 16, 2021 17.88 18.13 17.81 17.85 10,990,958 -0.09(-0.52%)
Sep 15, 2021 17.70 18.06 17.68 17.94 13,118,542 +0.34(+1.94%)
Sep 14, 2021 17.74 17.89 17.48 17.60 15,569,653 -0.10(-0.58%)
Sep 13, 2021 17.20 17.74 17.10 17.70 15,575,917 +0.73(+4.28%)
Sep 10, 2021 17.17 17.22 16.95 16.98 7,761,615 -0.09(-0.50%)
Sep 09, 2021 16.83 17.22 16.75 17.06 5,703,196 +0.20(+1.17%)
Sep 08, 2021 17.04 17.14 16.83 16.87 5,952,572 -0.26(-1.50%)
Sep 07, 2021 17.18 17.42 17.11 17.12 6,970,799 -0.01(-0.05%)
Sep 03, 2021 17.20 18.04 17.00 17.13 7,081,238 -0.06(-0.35%)
Sep 02, 2021 17.08 17.36 17.02 17.19 6,620,105 +0.09(+0.55%)
Sep 01, 2021 17.38 17.38 17.02 17.10 8,129,954 -0.26(-1.53%)
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%)
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.