Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.72 19.72 18.68 19.23 312,768 -0.61(-3.07%)
Sep 29, 2021 20.50 20.50 19.78 19.84 211,073 -0.52(-2.55%)
Sep 28, 2021 20.02 20.71 19.92 20.36 314,169 +0.16(+0.79%)
Sep 27, 2021 19.40 20.49 19.31 20.20 377,194 +0.86(+4.45%)
Sep 24, 2021 19.05 19.76 18.75 19.34 280,742 +0.20(+1.04%)
Sep 23, 2021 18.27 19.25 18.26 19.14 327,545 +0.87(+4.76%)
Sep 22, 2021 17.76 18.48 17.61 18.27 243,099 +0.85(+4.88%)
Sep 21, 2021 17.81 17.90 17.11 17.42 266,769 -0.12(-0.68%)
Sep 20, 2021 18.00 18.26 17.28 17.54 605,954 -1.13(-6.05%)
Sep 17, 2021 19.20 19.25 18.21 18.67 589,208 -0.44(-2.30%)
Sep 16, 2021 19.25 19.69 18.95 19.11 307,321 -0.15(-0.78%)
Sep 15, 2021 19.67 19.77 18.91 19.26 293,258 -0.37(-1.88%)
Sep 14, 2021 20.37 20.50 19.31 19.63 501,771 -0.72(-3.54%)
Sep 13, 2021 20.61 20.86 20.08 20.35 258,648 -0.07(-0.34%)
Sep 10, 2021 21.46 21.96 20.38 20.42 321,695 -0.96(-4.49%)
Sep 09, 2021 21.61 21.78 21.24 21.38 276,151 -0.24(-1.11%)
Sep 08, 2021 21.66 22.02 20.96 21.62 492,575 -0.07(-0.32%)
Sep 07, 2021 23.30 23.33 21.66 21.69 714,620 -1.70(-7.27%)
Sep 03, 2021 21.45 24.32 21.27 23.39 1,716,047 +2.06(+9.66%)
Sep 02, 2021 20.50 21.70 19.29 21.33 1,945,317 +3.07(+16.81%)
Sep 01, 2021 19.19 19.38 18.22 18.26 637,544 -0.86(-4.50%)
Aug 31, 2021 19.65 19.83 19.05 19.12 382,046 -0.43(-2.20%)
Aug 30, 2021 19.71 19.76 19.18 19.55 299,711 +0.08(+0.41%)
Aug 27, 2021 19.04 19.65 19.04 19.47 377,837 +0.46(+2.42%)
Aug 26, 2021 18.67 19.07 18.33 19.01 362,217 +0.46(+2.48%)
Aug 25, 2021 18.50 19.16 18.24 18.55 453,174 +0.02(+0.11%)
Aug 24, 2021 17.95 18.62 17.40 18.53 592,392 +0.82(+4.63%)
Aug 23, 2021 17.54 18.15 17.23 17.71 510,904 +0.39(+2.25%)
Aug 20, 2021 17.47 17.75 17.09 17.32 375,227 -0.14(-0.80%)
Aug 19, 2021 17.45 18.03 17.28 17.46 259,239 -0.18(-1.02%)
Aug 18, 2021 18.32 18.66 17.55 17.64 386,142 -0.67(-3.66%)
Aug 17, 2021 19.78 19.78 18.14 18.31 427,998 -1.79(-8.91%)
Aug 16, 2021 19.78 20.22 19.44 20.10 191,277 +0.20(+1.01%)
Aug 13, 2021 20.55 20.77 19.81 19.90 180,411 -0.58(-2.83%)
Aug 12, 2021 20.65 21.01 20.05 20.48 204,495 -0.25(-1.21%)
Aug 11, 2021 20.72 21.05 20.05 20.73 248,564 +0.05(+0.24%)
Aug 10, 2021 19.69 20.79 19.66 20.68 247,596 +1.16(+5.94%)
Aug 09, 2021 19.48 19.88 18.89 19.52 226,333 +0.00(+0.00%)
Aug 06, 2021 19.26 19.89 19.26 19.52 178,360 +0.42(+2.20%)
Aug 05, 2021 18.77 19.60 18.77 19.10 311,087 +0.34(+1.81%)
Aug 04, 2021 19.41 19.98 18.75 18.76 287,931 -0.74(-3.79%)
Aug 03, 2021 19.63 19.68 19.14 19.50 266,698 -0.15(-0.76%)
Aug 02, 2021 19.65 20.22 19.54 19.65 271,893 +0.19(+0.98%)
Jul 30, 2021 19.31 19.94 19.07 19.46 252,818 -0.06(-0.31%)
Jul 29, 2021 19.13 20.29 19.13 19.52 478,360 +0.65(+3.44%)
Jul 28, 2021 18.70 19.06 18.25 18.87 385,169 +0.25(+1.34%)
Jul 27, 2021 19.31 19.31 18.18 18.62 331,078 -0.83(-4.27%)
Jul 26, 2021 19.31 19.99 19.18 19.45 324,181 +0.21(+1.09%)
Jul 23, 2021 19.40 19.59 19.10 19.24 294,811 +0.00(+0.00%)
Jul 22, 2021 19.41 19.64 19.10 19.24 415,119 -0.23(-1.18%)
Jul 21, 2021 19.54 20.05 19.35 19.47 353,481 -0.03(-0.15%)
Jul 20, 2021 18.96 19.72 18.77 19.50 349,557 +0.55(+2.90%)
Jul 19, 2021 18.80 19.13 18.35 18.95 395,003 -0.26(-1.35%)
Jul 16, 2021 20.36 20.67 18.99 19.21 493,931 -1.06(-5.23%)
Jul 15, 2021 20.05 20.85 19.87 20.27 385,145 +0.12(+0.60%)
Jul 14, 2021 21.00 21.20 20.10 20.15 272,754 -0.72(-3.45%)
Jul 13, 2021 21.58 21.82 20.51 20.87 356,522 -0.98(-4.49%)
Jul 12, 2021 21.70 22.14 21.48 21.85 511,868 +0.16(+0.74%)
Jul 09, 2021 21.32 22.06 21.32 21.69 202,888 +0.59(+2.80%)
Jul 08, 2021 20.80 21.42 20.39 21.10 426,085 -0.47(-2.18%)
Jul 07, 2021 22.33 22.70 21.53 21.57 362,854 -0.76(-3.40%)
Jul 06, 2021 22.07 22.51 21.45 22.33 379,055 +0.32(+1.45%)
Jul 02, 2021 23.34 23.34 22.01 22.01 508,061 -1.39(-5.94%)
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.