Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.29 16.42 16.29 16.36 4,344 +0.17(+1.08%)
Sep 29, 2021 16.21 16.23 16.10 16.19 1,293 -0.06(-0.37%)
Sep 28, 2021 16.00 16.25 16.00 16.25 3,728 -0.02(-0.12%)
Sep 27, 2021 16.35 16.35 16.23 16.27 3,807 -0.54(-3.18%)
Sep 24, 2021 17.15 17.15 16.80 16.80 769 -0.16(-0.97%)
Sep 23, 2021 17.37 17.37 16.94 16.96 4,006 -0.60(-3.43%)
Sep 22, 2021 17.85 17.85 17.51 17.57 5,028 -0.53(-2.94%)
Sep 21, 2021 17.98 18.28 17.98 18.10 4,603 -0.10(-0.56%)
Sep 20, 2021 18.22 18.39 18.06 18.20 15,604 +0.55(+3.11%)
Sep 17, 2021 17.43 17.65 17.43 17.65 19,563 +0.13(+0.73%)
Sep 16, 2021 17.56 17.56 17.48 17.53 2,436 +0.16(+0.92%)
Sep 15, 2021 17.70 17.70 17.36 17.36 22,108 -0.64(-3.56%)
Sep 14, 2021 17.66 18.06 17.65 18.01 2,365 +0.23(+1.27%)
Sep 13, 2021 17.78 17.87 17.71 17.78 15,863 -0.49(-2.68%)
Sep 10, 2021 18.04 18.30 18.04 18.27 7,506 +0.01(+0.07%)
Sep 09, 2021 18.23 18.34 18.02 18.26 10,907 -0.02(-0.12%)
Sep 08, 2021 18.00 18.28 18.00 18.28 2,391 +0.20(+1.13%)
Sep 07, 2021 17.90 18.10 17.90 18.08 966 +0.09(+0.52%)
Sep 03, 2021 17.98 17.98 17.98 17.98 317 +0.04(+0.22%)
Sep 02, 2021 17.98 17.98 17.81 17.94 2,500 -0.43(-2.37%)
Sep 01, 2021 18.20 18.42 18.20 18.38 3,407 +0.30(+1.68%)
Aug 31, 2021 18.04 18.08 17.97 18.08 4,493 +0.11(+0.60%)
Aug 30, 2021 17.85 18.19 17.85 17.97 1,394 +0.17(+0.97%)
Aug 27, 2021 18.22 18.22 17.70 17.79 5,374 -0.47(-2.60%)
Aug 26, 2021 18.14 18.27 18.14 18.27 562 +0.25(+1.41%)
Aug 25, 2021 18.10 18.10 18.00 18.02 1,955 -0.15(-0.83%)
Aug 24, 2021 18.19 18.30 18.13 18.17 5,098 -0.29(-1.55%)
Aug 23, 2021 18.62 18.62 18.42 18.45 8,529 -0.70(-3.67%)
Aug 20, 2021 19.43 19.43 19.11 19.15 2,648 -0.08(-0.42%)
Aug 19, 2021 19.07 19.45 19.06 19.23 13,313 +0.53(+2.86%)
Aug 18, 2021 18.52 18.70 18.52 18.70 428 +0.33(+1.82%)
Aug 17, 2021 18.25 18.45 18.11 18.37 3,107 +0.16(+0.89%)
Aug 16, 2021 18.21 18.29 18.15 18.20 5,091 +0.33(+1.84%)
Aug 13, 2021 17.74 17.88 17.73 17.88 2,289 +0.22(+1.25%)
Aug 12, 2021 17.61 17.77 17.61 17.65 7,146 +0.02(+0.11%)
Aug 11, 2021 17.88 17.89 17.63 17.64 4,205 -0.13(-0.72%)
Aug 10, 2021 17.93 17.94 17.75 17.76 3,077 -0.32(-1.75%)
Aug 09, 2021 18.00 18.17 18.00 18.08 5,553 +0.23(+1.26%)
Aug 06, 2021 17.76 17.89 17.73 17.86 3,902 -0.16(-0.86%)
Aug 05, 2021 17.98 18.01 17.81 18.01 6,046 -0.19(-1.03%)
Aug 04, 2021 18.14 18.20 17.89 18.20 7,599 +0.44(+2.51%)
Aug 03, 2021 18.25 18.31 17.73 17.75 22,759 -0.32(-1.76%)
Aug 02, 2021 18.76 18.76 17.59 18.07 7,175 +0.11(+0.60%)
Jul 30, 2021 17.75 18.00 17.75 17.96 4,774 +0.31(+1.75%)
Jul 29, 2021 17.52 17.74 17.52 17.66 29,893 -0.14(-0.77%)
Jul 28, 2021 17.86 17.86 17.76 17.79 1,757 -0.20(-1.12%)
Jul 27, 2021 18.07 18.14 17.93 17.99 3,575 +0.18(+1.00%)
Jul 26, 2021 18.29 18.29 17.76 17.81 3,207 -0.41(-2.23%)
Jul 23, 2021 18.30 18.39 18.20 18.22 13,017 +0.08(+0.44%)
Jul 22, 2021 18.31 18.47 18.05 18.14 28,503 +0.20(+1.11%)
Jul 21, 2021 18.25 18.25 17.84 17.94 6,718 -0.65(-3.50%)
Jul 20, 2021 18.74 18.97 18.44 18.59 19,385 -0.32(-1.69%)
Jul 19, 2021 18.89 19.25 18.70 18.91 153,032 +0.60(+3.30%)
Jul 16, 2021 17.73 18.31 17.68 18.30 143,775 +0.51(+2.85%)
Jul 15, 2021 17.82 17.82 17.55 17.80 26,960 +0.25(+1.41%)
Jul 14, 2021 17.04 17.58 17.04 17.55 24,804 +0.53(+3.10%)
Jul 13, 2021 17.05 17.05 16.94 17.02 22,648 +0.13(+0.78%)
Jul 12, 2021 16.86 16.89 16.86 16.89 19,383 -0.01(-0.04%)
Jul 09, 2021 17.04 17.04 16.90 16.90 1,932 -0.38(-2.18%)
Jul 08, 2021 17.32 17.40 17.27 17.27 16,584 +0.10(+0.56%)
Jul 07, 2021 17.00 17.30 16.84 17.18 6,198 +0.29(+1.72%)
Jul 06, 2021 16.57 16.95 16.54 16.89 6,427 +0.51(+3.10%)
Jul 02, 2021 16.43 16.43 16.37 16.38 2,053 +0.04(+0.27%)
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.