Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.83 17.91 17.58 17.58 23,794,752 -0.55(-3.01%)
Oct 28, 2021 18.58 18.63 18.08 18.12 22,013,310 -0.43(-2.32%)
Oct 27, 2021 18.53 18.69 18.47 18.55 11,182,548 -0.04(-0.21%)
Oct 26, 2021 18.62 18.59 12,594,640 -0.11(-0.61%)
Oct 25, 2021 18.91 18.92 18.68 18.71 13,091,236 +0.07(+0.36%)
Oct 22, 2021 18.84 19.18 18.59 18.64 20,735,902 +0.11(+0.57%)
Oct 21, 2021 18.49 18.59 18.38 18.53 10,362,213 -0.05(-0.26%)
Oct 20, 2021 18.59 18.82 18.49 18.58 13,975,993 +0.11(+0.57%)
Oct 19, 2021 18.60 18.65 18.25 18.48 13,328,598 +0.23(+1.26%)
Oct 18, 2021 18.26 18.41 18.08 18.25 11,902,794 -0.06(-0.31%)
Oct 15, 2021 18.34 18.42 17.99 18.30 18,589,960 -0.42(-2.25%)
Oct 14, 2021 18.65 18.89 18.56 18.73 20,744,410 +0.33(+1.77%)
Oct 13, 2021 18.09 18.58 18.06 18.40 24,914,282 +0.55(+3.05%)
Oct 12, 2021 17.69 18.02 17.52 17.85 16,109,155 +0.21(+1.19%)
Oct 11, 2021 17.81 17.92 17.56 17.64 9,710,094 -0.08(-0.43%)
Oct 08, 2021 18.21 18.25 17.71 17.72 16,794,228 -0.07(-0.38%)
Oct 07, 2021 17.56 17.83 17.55 17.79 16,990,866 +0.13(+0.76%)
Oct 06, 2021 17.28 17.66 17.24 17.65 14,469,807 +0.29(+1.65%)
Oct 05, 2021 17.37 17.40 17.04 17.37 18,527,676 -0.08(-0.44%)
Oct 04, 2021 17.21 17.62 17.18 17.44 18,636,122 +0.23(+1.33%)
Oct 01, 2021 17.30 17.30 16.96 17.21 21,571,488 -0.06(-0.33%)
Sep 30, 2021 16.93 17.43 16.89 17.27 23,359,160 +0.45(+2.67%)
Sep 29, 2021 17.26 17.37 16.80 16.82 24,620,078 -0.50(-2.87%)
Sep 28, 2021 17.04 17.34 16.81 17.32 27,841,064 +0.14(+0.84%)
Sep 27, 2021 17.28 17.47 17.11 17.18 21,664,608 -0.08(-0.44%)
Sep 24, 2021 17.31 17.48 17.25 17.25 13,974,501 -0.19(-1.10%)
Sep 23, 2021 17.51 17.59 17.31 17.44 20,613,490 -0.21(-1.19%)
Sep 22, 2021 17.75 18.00 17.61 17.65 17,821,722 -0.04(-0.22%)
Sep 21, 2021 17.99 18.04 17.68 17.69 19,070,336 -0.15(-0.86%)
Sep 20, 2021 17.44 17.84 17.31 17.84 24,131,898 +0.28(+1.58%)
Sep 17, 2021 17.68 17.69 17.47 17.57 24,368,392 -0.14(-0.81%)
Sep 16, 2021 18.16 18.16 17.61 17.71 42,253,404 -0.81(-4.39%)
Sep 15, 2021 18.64 18.82 18.50 18.52 15,706,373 -0.13(-0.72%)
Sep 14, 2021 18.78 18.96 18.61 18.66 16,843,642 +0.03(+0.15%)
Sep 13, 2021 18.55 18.84 18.40 18.63 16,591,350 +0.11(+0.62%)
Sep 10, 2021 18.84 18.91 18.51 18.51 15,320,937 -0.33(-1.73%)
Sep 09, 2021 19.15 19.15 18.77 18.84 16,866,404 -0.16(-0.86%)
Sep 08, 2021 18.96 19.12 18.76 19.00 20,700,190 +0.01(+0.05%)
Sep 07, 2021 19.28 19.29 18.88 18.99 21,027,788 -0.43(-2.22%)
Sep 03, 2021 19.31 19.62 19.18 19.42 21,154,574 +0.41(+2.16%)
Sep 02, 2021 18.97 19.04 18.83 19.01 13,794,608 +0.06(+0.30%)
Sep 01, 2021 19.33 19.35 18.95 18.95 14,293,801 -0.25(-1.30%)
Aug 31, 2021 19.03 19.24 18.97 19.20 12,538,051 +0.25(+1.31%)
Aug 30, 2021 19.37 19.38 18.87 18.95 13,633,540 -0.30(-1.57%)
Aug 27, 2021 18.76 19.35 18.69 19.26 15,111,452 +0.49(+2.59%)
Aug 26, 2021 18.68 18.91 18.65 18.77 10,363,063 -0.11(-0.60%)
Aug 25, 2021 18.98 19.00 18.74 18.89 11,586,526 -0.26(-1.34%)
Aug 24, 2021 19.28 19.29 19.01 19.14 12,851,479 -0.03(-0.15%)
Aug 23, 2021 18.63 19.28 18.38 19.17 23,171,006 +0.88(+4.78%)
Aug 20, 2021 18.09 18.46 17.87 18.30 13,325,534 +0.10(+0.52%)
Aug 19, 2021 18.44 18.52 18.13 18.20 20,611,132 -0.31(-1.70%)
Aug 18, 2021 19.06 19.06 18.45 18.52 22,443,434 -0.49(-2.55%)
Aug 17, 2021 19.16 19.25 18.86 19.00 16,320,933 -0.21(-1.09%)
Aug 16, 2021 19.13 19.37 19.06 19.21 16,185,956 -0.08(-0.39%)
Aug 13, 2021 19.31 19.50 19.15 19.29 13,784,290 +0.21(+1.10%)
Aug 12, 2021 19.23 19.25 18.91 19.08 12,892,646 -0.25(-1.28%)
Aug 11, 2021 19.10 19.50 19.06 19.32 15,894,322 +0.45(+2.37%)
Aug 10, 2021 19.49 19.57 18.88 18.88 28,774,850 -0.69(-3.50%)
Aug 09, 2021 19.50 19.82 19.41 19.56 25,692,820 -0.23(-1.15%)
Aug 06, 2021 19.74 19.98 19.36 19.79 31,245,728 -0.44(-2.16%)
Aug 05, 2021 20.61 20.61 20.18 20.23 12,143,113 -0.37(-1.80%)
Aug 04, 2021 20.94 21.22 20.57 20.60 17,644,566 -0.07(-0.32%)
Aug 03, 2021 20.50 20.71 20.49 20.67 11,288,163 +0.14(+0.70%)
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.