Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 17.85 18.06 17.35 17.38 480,330 -0.52(-2.91%)
Oct 26, 2021 17.83 17.90 536,992 +0.04(+0.22%)
Oct 25, 2021 17.77 18.19 17.65 17.86 443,215 +0.02(+0.11%)
Oct 22, 2021 17.84 17.88 17.28 17.84 572,582 -0.14(-0.78%)
Oct 21, 2021 17.91 18.28 17.85 17.98 651,889 +0.10(+0.56%)
Oct 20, 2021 18.00 18.44 17.80 17.88 515,726 -0.12(-0.67%)
Oct 19, 2021 17.94 18.33 17.82 18.00 690,703 +0.24(+1.35%)
Oct 18, 2021 17.35 17.87 17.18 17.76 576,451 +0.24(+1.37%)
Oct 15, 2021 18.12 18.12 17.50 17.52 486,318 -0.32(-1.79%)
Oct 14, 2021 17.86 18.21 17.73 17.84 406,803 +0.17(+0.96%)
Oct 13, 2021 17.27 17.90 17.25 17.67 444,689 +0.43(+2.49%)
Oct 12, 2021 16.91 17.35 16.70 17.24 504,595 +0.36(+2.13%)
Oct 11, 2021 17.27 17.28 16.76 16.88 654,515 -0.34(-1.97%)
Oct 08, 2021 17.44 17.76 17.14 17.22 412,899 -0.20(-1.15%)
Oct 07, 2021 17.27 17.72 16.69 17.42 613,564 +0.49(+2.89%)
Oct 06, 2021 17.42 17.76 16.82 16.93 661,457 -0.70(-3.97%)
Oct 05, 2021 17.33 17.92 17.24 17.63 542,105 +0.31(+1.79%)
Oct 04, 2021 17.72 17.78 17.06 17.32 556,936 -0.63(-3.51%)
Oct 01, 2021 18.36 18.36 17.22 17.95 886,449 +0.00(+0.00%)
Sep 30, 2021 17.82 18.26 17.42 17.95 1,508,944 +0.13(+0.73%)
Sep 29, 2021 18.45 18.67 17.67 17.82 717,809 -0.59(-3.20%)
Sep 28, 2021 18.66 18.82 18.33 18.41 726,109 -0.82(-4.26%)
Sep 27, 2021 18.62 19.81 18.51 19.23 803,567 +0.51(+2.72%)
Sep 24, 2021 19.16 19.36 18.48 18.72 1,167,079 -0.57(-2.95%)
Sep 23, 2021 18.09 19.38 17.79 19.29 1,026,268 +1.65(+9.35%)
Sep 22, 2021 17.44 17.85 16.98 17.64 631,777 +0.24(+1.38%)
Sep 21, 2021 17.00 17.85 16.87 17.40 806,835 +0.53(+3.14%)
Sep 20, 2021 17.00 17.42 16.55 16.87 922,226 -0.76(-4.31%)
Sep 17, 2021 17.07 17.80 16.80 17.63 1,642,122 +0.66(+3.89%)
Sep 16, 2021 17.09 17.27 16.66 16.97 752,396 -0.10(-0.59%)
Sep 15, 2021 16.84 17.36 16.71 17.07 1,053,037 +0.25(+1.49%)
Sep 14, 2021 18.15 18.31 16.77 16.82 1,331,621 -1.31(-7.23%)
Sep 13, 2021 18.75 18.76 18.05 18.13 765,439 -0.57(-3.05%)
Sep 10, 2021 19.00 19.32 18.67 18.70 591,626 -0.21(-1.11%)
Sep 09, 2021 18.60 19.62 18.46 18.91 768,176 +0.28(+1.50%)
Sep 08, 2021 19.11 19.15 18.30 18.63 690,288 -0.51(-2.66%)
Sep 07, 2021 19.47 20.29 19.02 19.14 845,888 -0.34(-1.75%)
Sep 03, 2021 19.87 20.07 19.11 19.48 750,764 -0.49(-2.45%)
Sep 02, 2021 20.25 20.65 19.66 19.97 684,246 -0.25(-1.24%)
Sep 01, 2021 19.31 20.34 18.96 20.22 1,011,804 +0.73(+3.75%)
Aug 31, 2021 18.65 20.19 18.56 19.49 1,836,688 +0.95(+5.12%)
Aug 30, 2021 18.83 19.19 18.31 18.54 728,257 -0.49(-2.57%)
Aug 27, 2021 18.50 19.32 18.11 19.03 945,345 +0.48(+2.59%)
Aug 26, 2021 19.34 19.78 18.53 18.55 771,644 -0.49(-2.57%)
Aug 25, 2021 18.78 19.79 18.68 19.04 900,345 -0.36(-1.86%)
Aug 24, 2021 20.15 20.27 18.96 19.40 1,219,733 -0.32(-1.62%)
Aug 23, 2021 18.68 19.73 18.53 19.72 899,531 +1.36(+7.41%)
Aug 20, 2021 18.22 18.77 18.03 18.36 840,510 +0.07(+0.38%)
Aug 19, 2021 18.51 18.96 18.25 18.29 802,939 -0.52(-2.76%)
Aug 18, 2021 19.18 19.59 18.64 18.81 682,684 -0.52(-2.69%)
Aug 17, 2021 18.88 19.48 18.53 19.33 796,473 +0.33(+1.74%)
Aug 16, 2021 19.31 19.31 18.42 19.00 995,856 -0.55(-2.81%)
Aug 13, 2021 19.12 20.97 18.59 19.55 1,812,029 +0.28(+1.45%)
Aug 12, 2021 18.03 19.68 17.68 19.27 1,171,358 +1.27(+7.06%)
Aug 11, 2021 18.34 18.50 17.57 18.00 981,136 -0.16(-0.88%)
Aug 10, 2021 19.42 19.42 17.74 18.16 1,194,476 -0.89(-4.67%)
Aug 09, 2021 19.02 19.40 18.62 19.05 733,646 -0.27(-1.40%)
Aug 06, 2021 19.63 19.81 18.32 19.32 1,049,732 -0.04(-0.21%)
Aug 05, 2021 17.98 19.45 17.67 19.36 1,885,338 +1.87(+10.69%)
Aug 04, 2021 17.76 18.28 17.37 17.49 984,503 -0.46(-2.56%)
Aug 03, 2021 18.10 18.47 17.59 17.95 872,428 -0.16(-0.88%)
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.