Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.41 19.48 18.99 18.98 8,782,181 -0.32(-1.68%)
Sep 29, 2021 19.16 19.38 19.02 19.31 6,847,916 +0.21(+1.10%)
Sep 28, 2021 19.30 19.41 19.05 19.10 9,512,031 -0.06(-0.32%)
Sep 27, 2021 18.84 19.25 18.78 19.16 9,948,936 +0.60(+3.22%)
Sep 24, 2021 18.45 18.74 18.41 18.56 6,567,719 +0.15(+0.81%)
Sep 23, 2021 18.07 18.56 17.99 18.41 9,984,389 +0.58(+3.25%)
Sep 22, 2021 17.78 18.03 17.72 17.83 8,153,944 +0.33(+1.91%)
Sep 21, 2021 17.75 17.78 17.39 17.50 9,475,374 -0.11(-0.65%)
Sep 20, 2021 17.69 17.73 17.28 17.61 13,731,374 -0.61(-3.37%)
Sep 17, 2021 18.36 18.60 18.16 18.23 15,989,704 -0.11(-0.62%)
Sep 16, 2021 18.38 18.63 18.31 18.34 10,694,255 -0.10(-0.52%)
Sep 15, 2021 18.19 18.56 18.17 18.44 12,764,403 +0.35(+1.94%)
Sep 14, 2021 18.23 18.38 17.97 18.09 15,149,346 -0.11(-0.58%)
Sep 13, 2021 17.68 18.23 17.58 18.19 15,155,441 +0.75(+4.28%)
Sep 10, 2021 17.65 17.70 17.42 17.45 7,552,089 -0.09(-0.50%)
Sep 09, 2021 17.30 17.70 17.22 17.54 5,549,237 +0.20(+1.16%)
Sep 08, 2021 17.51 17.61 17.30 17.33 5,791,881 -0.26(-1.50%)
Sep 07, 2021 17.66 17.90 17.59 17.60 6,782,621 -0.01(-0.05%)
Sep 03, 2021 17.68 18.54 17.47 17.61 6,890,078 -0.06(-0.35%)
Sep 02, 2021 17.55 17.84 17.50 17.67 6,441,393 +0.10(+0.55%)
Sep 01, 2021 17.86 17.86 17.49 17.57 7,910,484 -0.27(-1.53%)
Aug 31, 2021 17.75 17.98 17.67 17.84 7,954,418 +0.13(+0.74%)
Aug 30, 2021 18.19 18.22 17.70 17.71 4,860,756 -0.47(-2.58%)
Aug 27, 2021 17.85 18.22 17.82 18.18 5,387,056 +0.33(+1.85%)
Aug 26, 2021 18.22 18.22 17.77 17.85 5,922,672 -0.30(-1.63%)
Aug 25, 2021 17.84 18.26 17.75 18.15 5,714,123 +0.38(+2.16%)
Aug 24, 2021 17.62 17.82 17.56 17.76 5,289,248 +0.22(+1.24%)
Aug 23, 2021 17.48 17.64 17.43 17.55 5,087,782 +0.22(+1.26%)
Aug 20, 2021 17.13 17.34 17.05 17.33 6,992,849 +0.15(+0.86%)
Aug 19, 2021 17.21 17.38 17.03 17.18 6,622,276 -0.24(-1.40%)
Aug 18, 2021 17.48 17.77 17.40 17.42 6,730,805 -0.17(-0.94%)
Aug 17, 2021 17.66 17.81 17.33 17.59 6,447,570 -0.27(-1.51%)
Aug 16, 2021 17.80 17.96 17.60 17.86 6,930,004 -0.14(-0.77%)
Aug 13, 2021 18.23 18.27 17.91 18.00 6,619,601 -0.13(-0.72%)
Aug 12, 2021 18.14 18.22 17.95 18.13 6,094,409 -0.04(-0.24%)
Aug 11, 2021 17.95 18.20 17.74 18.17 7,840,309 +0.26(+1.46%)
Aug 10, 2021 17.55 18.00 17.48 17.91 8,521,772 +0.33(+1.88%)
Aug 09, 2021 17.57 17.81 17.40 17.58 7,042,696 -0.11(-0.64%)
Aug 06, 2021 17.58 17.89 17.55 17.69 7,070,543 +0.37(+2.16%)
Aug 05, 2021 17.21 17.40 17.20 17.32 6,376,761 +0.23(+1.38%)
Aug 04, 2021 17.12 17.49 17.05 17.08 8,632,109 -0.33(-1.90%)
Aug 03, 2021 17.14 17.47 16.79 17.41 8,793,813 +0.41(+2.41%)
Aug 02, 2021 17.19 17.67 17.00 17.01 9,113,714 -0.10(-0.61%)
Jul 30, 2021 17.19 17.46 17.01 17.11 10,183,886 -0.18(-1.06%)
Jul 29, 2021 17.25 17.46 17.08 17.29 11,491,135 +0.24(+1.43%)
Jul 28, 2021 16.95 17.24 16.72 17.05 11,384,768 +0.20(+1.19%)
Jul 27, 2021 16.63 17.01 16.53 16.85 8,331,053 +0.01(+0.05%)
Jul 26, 2021 16.68 17.00 16.68 16.84 8,573,950 +0.22(+1.31%)
Jul 23, 2021 16.75 17.00 16.54 16.62 8,474,161 +0.09(+0.53%)
Jul 22, 2021 16.81 16.83 16.43 16.54 8,372,025 -0.36(-2.11%)
Jul 21, 2021 16.81 17.11 16.80 16.89 13,506,763 +0.27(+1.62%)
Jul 20, 2021 15.63 16.88 15.58 16.62 14,494,642 +0.53(+3.30%)
Jul 19, 2021 16.41 16.54 15.97 16.09 16,455,199 -0.75(-4.44%)
Jul 16, 2021 17.67 17.70 16.79 16.84 9,895,673 -0.71(-4.02%)
Jul 15, 2021 17.23 17.69 17.15 17.55 7,811,997 +0.15(+0.85%)
Jul 14, 2021 17.50 17.75 17.12 17.40 8,583,710 -0.07(-0.40%)
Jul 13, 2021 17.78 17.78 17.33 17.47 6,147,543 -0.30(-1.71%)
Jul 12, 2021 17.30 17.82 17.15 17.77 7,020,525 +0.22(+1.24%)
Jul 09, 2021 17.30 17.59 17.14 17.55 8,894,605 +0.67(+3.97%)
Jul 08, 2021 16.95 17.18 16.75 16.88 10,311,148 -0.44(-2.56%)
Jul 07, 2021 17.27 17.55 17.21 17.33 8,905,050 -0.13(-0.75%)
Jul 06, 2021 17.96 17.97 17.41 17.46 9,492,983 -0.57(-3.19%)
Jul 02, 2021 18.17 18.20 17.94 18.03 5,499,826 -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.