Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 18.74 19.23 18.65 18.91 6,763,918 +0.52(+2.83%)
Sep 21, 2021 18.92 18.99 18.03 18.39 6,920,247 -0.37(-1.97%)
Sep 20, 2021 18.51 19.11 18.40 18.76 8,672,903 -0.07(-0.37%)
Sep 17, 2021 19.23 19.42 18.76 18.83 14,395,571 -0.53(-2.74%)
Sep 16, 2021 20.20 20.28 19.36 19.36 8,355,460 -1.22(-5.93%)
Sep 15, 2021 19.84 20.84 19.74 20.58 10,348,745 +1.05(+5.38%)
Sep 14, 2021 20.19 20.25 19.36 19.53 9,187,571 -0.44(-2.20%)
Sep 13, 2021 19.85 20.54 19.77 19.97 14,294,437 +0.57(+2.94%)
Sep 10, 2021 20.19 20.48 19.33 19.40 10,192,861 -0.47(-2.37%)
Sep 09, 2021 19.91 20.35 19.58 19.87 9,613,606 -0.60(-2.93%)
Sep 08, 2021 20.75 21.30 20.18 20.47 10,383,131 +0.15(+0.74%)
Sep 07, 2021 20.62 20.88 19.96 20.32 7,873,112 -0.21(-1.02%)
Sep 03, 2021 19.77 20.75 19.64 20.53 7,236,665 +0.70(+3.53%)
Sep 02, 2021 18.89 19.95 18.89 19.83 7,102,244 +1.08(+5.76%)
Sep 01, 2021 18.37 18.96 18.24 18.75 4,179,989 +0.42(+2.29%)
Aug 31, 2021 17.97 18.71 17.85 18.33 6,152,247 +0.22(+1.21%)
Aug 30, 2021 18.62 18.62 18.02 18.11 4,578,951 -0.51(-2.74%)
Aug 27, 2021 17.69 18.93 17.69 18.62 7,383,321 +1.27(+7.32%)
Aug 26, 2021 17.42 18.08 17.29 17.35 8,644,716 -0.11(-0.63%)
Aug 25, 2021 16.52 17.49 16.36 17.46 5,202,654 +0.87(+5.24%)
Aug 24, 2021 16.75 16.88 16.41 16.59 5,640,945 +0.03(+0.18%)
Aug 23, 2021 16.56 16.88 16.29 16.56 7,390,805 +0.37(+2.29%)
Aug 20, 2021 16.14 16.61 16.02 16.19 4,487,004 -0.06(-0.37%)
Aug 19, 2021 16.18 16.36 15.71 16.25 7,729,472 -0.17(-1.04%)
Aug 18, 2021 17.02 17.18 16.39 16.42 7,070,149 -0.61(-3.58%)
Aug 17, 2021 17.13 17.55 16.74 17.03 6,735,353 -0.33(-1.90%)
Aug 16, 2021 17.67 17.83 17.26 17.36 5,563,204 -0.58(-3.23%)
Aug 13, 2021 18.76 18.84 17.90 17.94 3,073,631 -0.80(-4.27%)
Aug 12, 2021 19.00 19.19 18.38 18.74 4,265,770 -0.43(-2.24%)
Aug 11, 2021 19.02 19.25 18.72 19.17 4,100,233 -0.20(-1.03%)
Aug 10, 2021 19.22 19.47 19.03 19.37 3,986,815 +0.23(+1.20%)
Aug 09, 2021 18.26 19.17 18.13 19.14 8,372,336 +0.59(+3.18%)
Aug 06, 2021 18.29 18.59 17.91 18.55 6,543,315 +0.44(+2.43%)
Aug 05, 2021 18.15 18.63 18.00 18.11 5,606,228 -0.09(-0.49%)
Aug 04, 2021 17.88 18.36 17.59 18.20 6,584,856 +0.31(+1.73%)
Aug 03, 2021 17.57 18.22 17.33 17.89 5,632,856 +0.37(+2.11%)
Aug 02, 2021 18.19 18.36 17.50 17.52 10,886,348 -0.87(-4.73%)
Jul 30, 2021 18.35 18.49 17.77 18.39 8,806,315 -0.30(-1.61%)
Jul 29, 2021 19.07 19.72 18.18 18.69 17,247,522 -2.06(-9.93%)
Jul 28, 2021 20.52 21.05 20.23 20.75 3,653,747 +0.43(+2.12%)
Jul 27, 2021 20.59 20.84 19.85 20.32 3,654,900 -0.55(-2.64%)
Jul 26, 2021 20.25 21.53 20.24 20.87 3,187,637 +0.65(+3.21%)
Jul 23, 2021 20.25 20.42 19.51 20.22 3,292,507 -0.22(-1.08%)
Jul 22, 2021 20.61 20.70 20.00 20.44 2,702,867 -0.03(-0.15%)
Jul 21, 2021 19.80 20.63 19.64 20.47 4,783,249 +0.98(+5.03%)
Jul 20, 2021 18.90 19.59 18.61 19.49 5,379,483 +0.69(+3.67%)
Jul 19, 2021 18.39 18.99 18.25 18.80 5,205,926 -0.15(-0.79%)
Jul 16, 2021 20.18 20.25 18.80 18.95 3,387,600 -1.01(-5.06%)
Jul 15, 2021 20.29 20.69 19.85 19.96 2,374,975 -0.55(-2.68%)
Jul 14, 2021 21.50 21.59 20.45 20.51 2,010,522 -0.88(-4.11%)
Jul 13, 2021 21.61 22.09 21.38 21.39 1,665,109 -0.01(-0.05%)
Jul 12, 2021 21.47 21.73 21.15 21.40 1,682,287 -0.31(-1.43%)
Jul 09, 2021 21.57 21.86 21.02 21.71 2,422,368 +0.37(+1.73%)
Jul 08, 2021 20.19 21.59 20.19 21.34 5,977,064 +0.79(+3.84%)
Jul 07, 2021 20.61 20.92 19.76 20.55 2,538,016 -0.13(-0.63%)
Jul 06, 2021 21.49 21.49 20.42 20.68 3,886,189 -0.93(-4.30%)
Jul 02, 2021 21.77 22.01 21.27 21.61 2,887,632 -0.53(-2.39%)
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.