Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.76 18.00 17.76 17.94 89,853 -0.05(-0.28%)
Oct 28, 2021 18.11 18.17 17.50 17.99 35,270 -0.13(-0.72%)
Oct 27, 2021 19.45 18.55 18.12 18.12 24,560 -0.37(-2.02%)
Oct 26, 2021 18.65 18.49 24,507 -0.09(-0.51%)
Oct 25, 2021 18.54 18.70 18.51 18.59 14,961 +0.05(+0.26%)
Oct 22, 2021 19.69 19.69 18.25 18.54 23,025 -0.12(-0.64%)
Oct 21, 2021 18.80 18.81 18.64 18.66 29,560 +0.04(+0.21%)
Oct 20, 2021 18.68 18.86 18.61 18.62 26,381 -0.06(-0.32%)
Oct 19, 2021 18.84 18.84 18.67 18.68 13,043 -0.10(-0.53%)
Oct 18, 2021 18.75 18.96 18.62 18.78 16,194 +0.13(+0.70%)
Oct 15, 2021 18.15 18.92 18.15 18.65 29,024 +0.14(+0.76%)
Oct 14, 2021 18.74 18.79 18.51 18.51 16,468 -0.01(-0.05%)
Oct 13, 2021 17.89 18.92 17.89 18.52 26,648 -0.29(-1.54%)
Oct 12, 2021 18.25 18.81 18.25 18.81 29,954 +0.32(+1.73%)
Oct 11, 2021 19.76 19.76 18.25 18.49 21,122 -0.01(-0.05%)
Oct 08, 2021 18.36 18.58 18.22 18.50 14,830 +0.08(+0.43%)
Oct 07, 2021 18.57 18.84 18.41 18.42 37,537 +0.04(+0.21%)
Oct 06, 2021 18.80 18.90 18.25 18.38 40,144 -0.52(-2.75%)
Oct 05, 2021 19.05 19.14 18.81 18.90 29,037 -0.28(-1.46%)
Oct 04, 2021 20.59 20.59 18.54 19.18 124,456 -0.29(-1.49%)
Oct 01, 2021 18.20 19.58 18.20 19.47 63,161 +1.20(+6.57%)
Sep 30, 2021 18.66 18.68 18.27 18.27 28,071 -0.40(-2.15%)
Sep 29, 2021 19.81 19.81 18.41 18.67 27,906 -0.05(-0.25%)
Sep 28, 2021 18.29 19.31 18.29 18.72 41,146 -0.63(-3.24%)
Sep 27, 2021 18.65 19.55 18.50 19.34 102,565 +0.73(+3.94%)
Sep 24, 2021 18.53 18.65 18.44 18.61 70,417 +0.06(+0.32%)
Sep 23, 2021 18.24 18.57 18.10 18.55 41,111 +0.46(+2.54%)
Sep 22, 2021 17.81 18.24 17.81 18.09 38,397 +0.41(+2.32%)
Sep 21, 2021 18.00 18.02 17.63 17.68 24,885 -0.10(-0.56%)
Sep 20, 2021 17.62 17.85 17.49 17.78 147,874 -0.27(-1.50%)
Sep 17, 2021 18.27 18.27 17.76 18.05 26,095 -0.16(-0.88%)
Sep 16, 2021 17.80 18.35 17.80 18.21 38,350 +0.44(+2.47%)
Sep 15, 2021 18.97 18.97 17.65 17.77 79,479 -0.26(-1.44%)
Sep 14, 2021 18.14 18.36 18.01 18.03 34,501 -0.36(-1.93%)
Sep 13, 2021 18.19 18.70 18.19 18.39 70,411 -0.18(-1.00%)
Sep 10, 2021 19.95 19.95 18.57 18.57 220,910 -0.45(-2.39%)
Sep 09, 2021 18.51 19.06 18.51 19.02 145,978 +0.51(+2.78%)
Sep 08, 2021 19.00 19.18 18.50 18.51 826,477 -0.56(-2.94%)
Sep 07, 2021 18.50 19.50 18.10 19.07 297,883 -0.08(-0.41%)
Sep 03, 2021 19.21 19.21 19.05 19.15 24,771 -0.04(-0.21%)
Sep 02, 2021 18.89 19.38 18.89 19.19 22,340 -0.04(-0.21%)
Sep 01, 2021 19.54 19.54 19.21 19.23 11,888 -0.18(-0.93%)
Aug 31, 2021 19.35 20.41 19.32 19.41 459,222 +0.06(+0.31%)
Aug 30, 2021 19.95 19.96 19.35 19.35 36,742 -0.49(-2.47%)
Aug 27, 2021 19.58 19.87 19.55 19.84 53,796 +0.34(+1.74%)
Aug 26, 2021 19.69 19.85 19.39 19.50 20,107 -0.22(-1.12%)
Aug 25, 2021 19.85 20.00 19.71 19.72 22,396 -0.11(-0.55%)
Aug 24, 2021 20.71 20.71 19.78 19.83 129,124 +0.34(+1.74%)
Aug 23, 2021 17.84 19.68 17.84 19.49 542,220 +0.97(+5.24%)
Aug 20, 2021 18.40 18.59 17.28 18.52 555,402 +0.12(+0.65%)
Aug 19, 2021 17.84 18.68 17.59 18.40 63,061 -0.51(-2.70%)
Aug 18, 2021 18.79 19.21 18.75 18.91 30,125 +0.10(+0.53%)
Aug 17, 2021 18.93 18.95 18.48 18.81 29,651 -0.47(-2.46%)
Aug 16, 2021 19.23 19.29 18.93 19.28 30,156 +0.02(+0.12%)
Aug 13, 2021 19.60 19.60 19.26 19.26 21,698 -0.39(-1.98%)
Aug 12, 2021 21.13 21.13 19.58 19.65 28,298 -0.44(-2.19%)
Aug 11, 2021 19.15 20.33 19.15 20.09 35,497 -0.13(-0.64%)
Aug 10, 2021 19.77 20.22 19.67 20.22 40,355 +0.43(+2.19%)
Aug 09, 2021 19.96 19.96 18.82 19.79 18,869 -0.14(-0.72%)
Aug 06, 2021 19.81 20.00 19.69 19.93 23,094 +0.08(+0.40%)
Aug 05, 2021 20.18 20.18 19.30 19.85 28,978 +0.65(+3.39%)
Aug 04, 2021 19.00 19.38 19.00 19.20 369,191 -0.20(-1.03%)
Aug 03, 2021 19.81 19.81 19.22 19.40 58,494 -0.38(-1.93%)
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.