Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.95 18.20 17.89 18.01 629,636 +0.08(+0.45%)
Oct 28, 2021 17.88 17.95 17.72 17.93 502,571 +0.20(+1.13%)
Oct 27, 2021 17.73 17.81 17.64 17.73 575,024 +0.05(+0.28%)
Oct 26, 2021 17.73 17.68 328,814 +0.02(+0.11%)
Oct 25, 2021 17.56 17.74 17.53 17.66 405,762 +0.11(+0.63%)
Oct 22, 2021 17.43 17.71 17.42 17.55 382,047 +0.15(+0.86%)
Oct 21, 2021 17.25 17.46 17.24 17.40 583,260 +0.14(+0.81%)
Oct 20, 2021 17.50 17.52 17.19 17.26 511,609 -0.20(-1.15%)
Oct 19, 2021 17.36 17.52 17.29 17.46 614,166 +0.14(+0.81%)
Oct 18, 2021 17.30 17.36 17.13 17.32 588,760 -0.07(-0.40%)
Oct 15, 2021 17.45 17.57 17.25 17.39 791,954 +0.00(+0.00%)
Oct 14, 2021 17.12 17.60 17.05 17.39 950,461 +0.29(+1.70%)
Oct 13, 2021 16.66 17.25 16.51 17.10 3,538,980 +0.59(+3.57%)
Oct 12, 2021 16.60 16.81 16.40 16.51 2,304,240 -0.09(-0.54%)
Oct 08, 2021 16.60 16.60 16.60 0 +0.06(+0.36%)
Oct 07, 2021 15.96 16.61 15.95 16.54 1,441,546 +0.29(+1.78%)
Oct 06, 2021 16.24 16.31 16.02 16.25 675,195 -0.02(-0.12%)
Oct 05, 2021 16.36 16.52 15.89 16.27 1,252,385 -0.47(-2.81%)
Oct 04, 2021 16.89 17.00 16.52 16.74 321,418 -0.20(-1.18%)
Oct 01, 2021 16.95 17.00 16.73 16.94 468,015 +0.04(+0.24%)
Sep 30, 2021 16.92 17.02 16.76 16.90 650,821 -0.06(-0.35%)
Sep 29, 2021 16.61 16.99 16.57 16.96 767,715 +0.36(+2.17%)
Sep 28, 2021 16.53 16.65 16.49 16.60 775,788 -0.05(-0.30%)
Sep 27, 2021 16.65 16.80 16.54 16.65 688,423 +0.02(+0.12%)
Sep 24, 2021 16.51 16.70 16.37 16.63 765,989 +0.08(+0.48%)
Sep 23, 2021 16.54 16.71 16.41 16.55 982,034 +0.07(+0.42%)
Sep 22, 2021 16.44 16.63 16.23 16.48 672,335 +0.09(+0.55%)
Sep 21, 2021 16.27 16.43 16.24 16.39 355,049 +0.16(+0.99%)
Sep 20, 2021 16.39 16.43 16.09 16.23 1,030,319 -0.23(-1.40%)
Sep 17, 2021 16.36 16.65 16.28 16.46 5,242,209 +0.09(+0.55%)
Sep 16, 2021 16.55 16.55 16.34 16.37 1,052,521 -0.19(-1.15%)
Sep 15, 2021 16.38 16.60 16.36 16.56 765,752 +0.20(+1.22%)
Sep 14, 2021 16.12 16.38 16.12 16.36 810,134 +0.26(+1.61%)
Sep 13, 2021 16.09 16.25 16.01 16.10 579,948 +0.07(+0.44%)
Sep 10, 2021 16.19 16.19 16.02 16.03 666,953 -0.09(-0.56%)
Sep 09, 2021 15.92 16.24 15.90 16.12 394,696 +0.13(+0.81%)
Sep 08, 2021 15.86 16.02 15.77 15.99 244,184 +0.15(+0.95%)
Sep 07, 2021 15.92 15.97 15.71 15.84 298,780 -0.09(-0.56%)
Sep 03, 2021 15.93 15.93 15.93 0 -0.06(-0.38%)
Sep 02, 2021 16.05 16.05 15.84 15.99 358,829 -0.04(-0.25%)
Sep 01, 2021 15.96 16.12 15.96 16.03 370,113 -0.01(-0.06%)
Aug 31, 2021 15.94 16.10 15.90 16.04 525,261 +0.06(+0.38%)
Aug 30, 2021 15.99 16.10 15.93 15.98 477,992 +0.07(+0.44%)
Aug 27, 2021 15.64 15.93 15.64 15.91 549,495 +0.26(+1.66%)
Aug 26, 2021 15.55 15.73 15.54 15.65 436,136 +0.09(+0.58%)
Aug 25, 2021 15.43 15.58 15.39 15.56 532,987 +0.00(+0.00%)
Aug 24, 2021 15.68 15.78 15.44 15.56 395,650 -0.13(-0.83%)
Aug 23, 2021 15.74 15.76 15.50 15.69 337,629 +0.01(+0.06%)
Aug 20, 2021 15.69 15.76 15.61 15.68 583,033 -0.04(-0.25%)
Aug 19, 2021 16.06 16.06 15.66 15.72 758,800 -0.38(-2.36%)
Aug 18, 2021 16.10 16.20 16.07 16.10 359,246 -0.01(-0.06%)
Aug 17, 2021 15.90 16.14 15.84 16.11 729,355 +0.06(+0.37%)
Aug 16, 2021 16.03 16.25 16.03 16.05 996,627 -0.01(-0.06%)
Aug 13, 2021 15.41 16.11 15.35 16.06 1,167,271 +0.71(+4.63%)
Aug 12, 2021 15.21 15.36 15.11 15.35 665,026 +0.28(+1.86%)
Aug 11, 2021 14.92 15.12 14.92 15.07 404,205 +0.12(+0.80%)
Aug 10, 2021 14.96 15.00 14.89 14.95 623,830 -0.02(-0.13%)
Aug 09, 2021 14.85 15.05 14.80 14.97 238,586 +0.09(+0.60%)
Aug 06, 2021 14.95 15.00 14.82 14.88 330,630 -0.11(-0.73%)
Aug 05, 2021 14.93 15.02 14.90 14.99 484,277 +0.07(+0.47%)
Aug 04, 2021 14.86 14.96 14.80 14.92 376,295 +0.07(+0.47%)
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.