Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.40 17.72 17.40 17.71 407,489 +0.20(+1.13%)
Oct 28, 2021 17.60 17.49 17.51 250,899 +0.06(+0.34%)
Oct 27, 2021 17.63 17.84 17.22 17.45 434,619 -0.29(-1.62%)
Oct 26, 2021 17.97 17.68 17.74 353,941 -0.15(-0.83%)
Oct 25, 2021 18.01 18.09 17.84 17.89 262,509 -0.06(-0.33%)
Oct 22, 2021 17.91 18.45 17.81 17.95 334,587 +0.00(+0.00%)
Oct 21, 2021 17.90 18.07 17.73 17.95 445,933 -0.16(-0.87%)
Oct 20, 2021 17.94 18.12 17.94 18.10 281,333 +0.16(+0.88%)
Oct 19, 2021 18.14 18.36 17.94 17.95 336,506 -0.08(-0.44%)
Oct 18, 2021 18.33 18.37 17.94 18.03 282,002 -0.38(-2.04%)
Oct 15, 2021 18.88 18.90 18.36 18.40 472,568 -0.21(-1.12%)
Oct 14, 2021 18.56 18.90 18.39 18.61 341,535 +0.28(+1.51%)
Oct 13, 2021 18.26 18.38 18.07 18.33 224,942 +0.09(+0.49%)
Oct 12, 2021 18.06 18.28 17.99 18.24 268,111 +0.28(+1.54%)
Oct 11, 2021 17.91 18.09 17.81 17.97 268,711 -0.01(-0.06%)
Oct 08, 2021 18.26 18.29 17.89 17.98 171,193 -0.22(-1.19%)
Oct 07, 2021 18.12 18.44 18.06 18.19 355,549 +0.25(+1.38%)
Oct 06, 2021 18.05 18.22 17.68 17.95 209,435 -0.29(-1.57%)
Oct 05, 2021 17.97 18.32 17.95 18.23 308,779 +0.26(+1.43%)
Oct 04, 2021 18.59 18.59 17.89 17.98 469,661 -0.72(-3.86%)
Oct 01, 2021 18.56 18.93 18.49 18.70 405,341 +0.08(+0.42%)
Sep 30, 2021 18.88 19.14 18.57 18.62 296,055 -0.16(-0.84%)
Sep 29, 2021 18.92 19.12 18.70 18.78 440,898 -0.12(-0.63%)
Sep 28, 2021 19.18 19.32 18.85 18.89 335,078 -0.45(-2.35%)
Sep 27, 2021 19.16 19.65 19.12 19.35 365,414 +0.23(+1.19%)
Sep 24, 2021 18.96 19.33 18.89 19.12 326,636 +0.00(+0.00%)
Sep 23, 2021 18.86 19.31 18.80 19.12 437,471 +0.34(+1.79%)
Sep 22, 2021 18.74 19.00 18.54 18.79 397,524 +0.21(+1.12%)
Sep 21, 2021 18.92 19.03 18.55 18.58 441,017 -0.22(-1.16%)
Sep 20, 2021 18.81 19.13 18.53 18.80 553,285 -0.59(-3.06%)
Sep 17, 2021 19.91 20.08 19.22 19.39 1,842,929 -0.49(-2.49%)
Sep 16, 2021 19.91 20.15 19.46 19.88 372,716 -0.07(-0.35%)
Sep 15, 2021 19.56 20.04 19.47 19.95 397,374 +0.38(+1.92%)
Sep 14, 2021 20.26 20.31 19.48 19.58 371,885 -0.65(-3.22%)
Sep 13, 2021 19.77 20.27 19.69 20.23 326,926 +0.65(+3.33%)
Sep 10, 2021 19.79 19.95 19.52 19.58 364,716 -0.15(-0.75%)
Sep 09, 2021 19.78 20.26 19.68 19.73 396,655 -0.15(-0.75%)
Sep 08, 2021 20.43 20.43 19.75 19.87 400,086 -0.66(-3.22%)
Sep 07, 2021 20.48 20.98 20.29 20.54 391,771 -0.03(-0.14%)
Sep 03, 2021 20.72 20.89 20.46 20.57 478,450 -0.15(-0.72%)
Sep 02, 2021 20.81 21.14 20.69 20.71 429,449 -0.16(-0.76%)
Sep 01, 2021 20.96 21.11 20.40 20.87 529,490 -0.25(-1.17%)
Aug 31, 2021 21.16 21.47 21.01 21.12 368,319 -0.10(-0.47%)
Aug 30, 2021 21.58 21.66 21.12 21.22 369,955 -0.31(-1.42%)
Aug 27, 2021 20.74 21.56 20.74 21.52 540,653 +0.80(+3.86%)
Aug 26, 2021 20.90 21.05 20.61 20.72 320,651 -0.12(-0.57%)
Aug 25, 2021 21.07 21.34 20.83 20.84 359,178 -0.24(-1.12%)
Aug 24, 2021 20.97 21.24 20.96 21.08 280,705 +0.10(+0.47%)
Aug 23, 2021 20.68 21.06 20.66 20.98 299,193 +0.45(+2.21%)
Aug 20, 2021 19.97 20.56 19.97 20.53 306,463 +0.42(+2.11%)
Aug 19, 2021 20.11 20.39 19.93 20.10 358,373 +0.00(+0.00%)
Aug 18, 2021 19.92 20.57 19.91 20.10 289,948 +0.19(+0.94%)
Aug 17, 2021 19.72 20.14 19.58 19.91 264,690 -0.02(-0.10%)
Aug 16, 2021 19.79 20.01 19.70 19.93 250,430 +0.10(+0.50%)
Aug 13, 2021 19.86 19.90 19.63 19.84 180,675 -0.09(-0.45%)
Aug 12, 2021 20.33 20.33 19.87 19.92 281,699 -0.48(-2.37%)
Aug 11, 2021 20.21 20.41 19.81 20.41 332,892 +0.36(+1.82%)
Aug 10, 2021 20.51 20.60 19.89 20.04 299,402 -0.39(-1.93%)
Aug 09, 2021 20.66 20.73 20.31 20.44 213,787 -0.28(-1.33%)
Aug 06, 2021 20.65 20.94 20.56 20.71 481,703 +0.18(+0.86%)
Aug 05, 2021 20.57 20.80 20.35 20.54 325,197 -0.05(-0.24%)
Aug 04, 2021 20.71 21.35 20.17 20.58 491,319 -0.32(-1.51%)
Aug 03, 2021 20.48 20.95 20.37 20.90 374,452 +0.42(+2.07%)
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.