Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2021 17.27 17.27 17.27 0 -0.61(-3.41%)
Oct 01, 2021 17.89 18.03 17.50 17.88 1,978,398 +0.08(+0.45%)
Sep 30, 2021 17.61 17.91 17.53 17.80 1,969,072 +0.24(+1.37%)
Sep 29, 2021 17.79 17.89 17.51 17.56 1,670,883 -0.14(-0.79%)
Sep 28, 2021 17.82 17.92 17.61 17.70 1,851,259 -0.35(-1.94%)
Sep 27, 2021 18.06 18.19 17.87 18.05 1,665,561 -0.14(-0.77%)
Sep 24, 2021 18.25 18.41 18.10 18.19 1,336,396 -0.09(-0.49%)
Sep 23, 2021 17.89 18.39 17.89 18.28 1,845,156 +0.33(+1.84%)
Sep 22, 2021 17.71 18.08 17.69 17.95 2,343,095 +0.25(+1.41%)
Sep 21, 2021 17.94 17.98 17.70 17.70 1,880,371 -0.03(-0.17%)
Sep 20, 2021 17.76 17.94 17.41 17.73 2,875,832 -0.54(-2.96%)
Sep 17, 2021 18.42 18.51 18.16 18.27 9,374,328 -0.22(-1.19%)
Sep 16, 2021 18.64 18.64 18.36 18.49 3,016,722 +0.00(+0.00%)
Sep 15, 2021 18.51 18.62 18.20 18.49 1,930,688 -0.08(-0.43%)
Sep 14, 2021 18.59 19.09 18.49 18.57 3,182,713 +0.16(+0.87%)
Sep 13, 2021 18.27 18.50 18.13 18.41 3,205,118 +0.24(+1.32%)
Sep 10, 2021 18.64 18.51 18.13 18.17 2,112,891 -0.34(-1.84%)
Sep 09, 2021 18.28 18.64 18.21 18.51 2,438,514 +0.15(+0.82%)
Sep 08, 2021 18.05 18.40 17.90 18.36 2,644,467 +0.21(+1.16%)
Sep 07, 2021 18.60 18.74 18.08 18.15 2,868,711 -0.40(-2.16%)
Sep 03, 2021 18.21 18.58 18.21 18.55 1,756,823 +0.26(+1.42%)
Sep 02, 2021 18.28 18.48 18.14 18.29 1,515,160 +0.01(+0.05%)
Sep 01, 2021 18.28 18.50 18.10 18.28 3,092,610 +0.09(+0.49%)
Aug 31, 2021 18.48 18.60 18.04 18.19 3,661,471 -0.46(-2.47%)
Aug 30, 2021 18.88 19.09 18.59 18.65 2,105,093 +0.10(+0.54%)
Aug 27, 2021 18.37 18.81 18.30 18.55 1,796,916 +0.15(+0.82%)
Aug 26, 2021 18.62 19.08 18.35 18.40 3,917,053 +0.02(+0.11%)
Aug 25, 2021 18.04 18.44 17.99 18.38 2,391,135 +0.18(+0.99%)
Aug 24, 2021 17.71 18.38 17.60 18.20 3,632,863 +0.82(+4.72%)
Aug 23, 2021 17.32 17.61 17.26 17.38 2,396,457 +0.37(+2.18%)
Aug 20, 2021 16.88 17.07 16.80 17.01 1,796,876 +0.15(+0.89%)
Aug 19, 2021 16.79 17.20 16.74 16.86 1,904,813 -0.08(-0.47%)
Aug 18, 2021 17.30 17.30 16.93 16.94 1,796,636 -0.33(-1.91%)
Aug 17, 2021 17.47 17.55 17.11 17.27 3,099,660 -0.38(-2.15%)
Aug 16, 2021 17.97 18.00 17.37 17.65 3,739,759 -0.42(-2.32%)
Aug 13, 2021 18.30 18.34 17.96 18.07 2,485,009 -0.28(-1.53%)
Aug 12, 2021 17.74 18.51 17.72 18.35 4,392,510 +0.71(+4.02%)
Aug 11, 2021 17.81 17.94 17.42 17.64 4,205,053 -0.24(-1.34%)
Aug 10, 2021 17.88 18.28 17.71 17.88 5,979,500 +0.07(+0.39%)
Aug 09, 2021 16.65 17.94 16.62 17.81 9,999,538 +1.13(+6.77%)
Aug 06, 2021 17.83 18.20 16.62 16.68 17,482,150 -3.41(-16.97%)
Aug 05, 2021 20.40 20.52 20.03 20.09 4,232,128 -0.35(-1.71%)
Aug 04, 2021 20.57 20.65 20.35 20.44 1,959,876 -0.13(-0.63%)
Aug 03, 2021 20.40 20.79 20.22 20.57 1,680,439 +0.23(+1.13%)
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.