Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 22.71 23.15 21.75 22.55 334,840 +0.32(+1.44%)
Oct 20, 2021 21.25 22.36 21.18 22.23 247,919 +1.05(+4.96%)
Oct 19, 2021 19.80 21.91 19.50 21.18 231,302 +1.68(+8.62%)
Oct 18, 2021 19.56 19.71 18.82 19.50 242,587 +0.15(+0.78%)
Oct 15, 2021 20.43 20.50 19.31 19.35 174,453 -0.84(-4.16%)
Oct 14, 2021 20.30 20.59 20.05 20.19 126,952 +0.09(+0.45%)
Oct 13, 2021 20.36 20.36 20.01 20.10 70,879 -0.11(-0.54%)
Oct 12, 2021 20.47 20.67 20.05 20.21 84,904 -0.19(-0.93%)
Oct 11, 2021 20.13 20.87 20.00 20.40 87,590 +0.47(+2.36%)
Oct 08, 2021 19.87 20.28 19.38 19.93 144,483 +0.03(+0.15%)
Oct 07, 2021 19.68 20.71 19.60 19.90 500,055 +0.52(+2.68%)
Oct 06, 2021 19.13 19.66 19.00 19.38 155,455 +0.02(+0.10%)
Oct 05, 2021 19.11 19.64 19.07 19.36 155,019 +0.26(+1.36%)
Oct 04, 2021 19.58 19.58 18.85 19.10 141,138 -0.22(-1.14%)
Oct 01, 2021 19.16 19.53 18.67 19.32 117,219 +0.28(+1.47%)
Sep 30, 2021 18.99 19.48 18.80 19.04 277,501 +0.14(+0.74%)
Sep 29, 2021 18.97 19.18 18.78 18.90 192,665 -0.02(-0.11%)
Sep 28, 2021 19.27 19.73 18.76 18.92 274,628 -0.58(-2.97%)
Sep 27, 2021 19.27 19.75 18.64 19.50 189,843 +0.33(+1.72%)
Sep 24, 2021 19.76 19.76 19.13 19.17 242,808 -0.59(-2.99%)
Sep 23, 2021 20.16 20.40 19.28 19.76 221,416 -0.26(-1.30%)
Sep 22, 2021 20.96 21.25 19.91 20.02 174,433 -0.75(-3.61%)
Sep 21, 2021 20.99 22.33 20.68 20.77 263,953 -0.22(-1.05%)
Sep 20, 2021 22.25 22.62 20.37 20.99 259,110 -1.68(-7.41%)
Sep 17, 2021 22.49 22.95 21.99 22.67 569,765 +0.47(+2.12%)
Sep 16, 2021 21.93 22.33 21.17 22.20 114,937 +0.43(+1.98%)
Sep 15, 2021 22.21 22.51 21.52 21.77 201,025 -0.45(-2.03%)
Sep 14, 2021 21.58 23.07 21.33 22.22 346,649 +1.74(+8.50%)
Sep 13, 2021 20.23 20.74 19.75 20.48 127,889 +0.47(+2.35%)
Sep 10, 2021 20.43 20.64 19.53 20.01 161,690 -0.28(-1.38%)
Sep 09, 2021 20.55 21.21 20.29 20.29 80,353 -0.24(-1.17%)
Sep 08, 2021 23.22 23.44 20.40 20.53 216,665 -2.69(-11.58%)
Sep 07, 2021 22.92 23.63 22.24 23.22 214,369 +0.36(+1.57%)
Sep 03, 2021 22.37 23.21 22.18 22.86 107,203 +0.52(+2.33%)
Sep 02, 2021 21.58 22.36 21.06 22.34 90,165 +0.76(+3.52%)
Sep 01, 2021 21.30 21.71 20.86 21.58 109,351 +0.25(+1.17%)
Aug 31, 2021 20.92 21.49 20.70 21.33 138,388 +0.28(+1.33%)
Aug 30, 2021 20.45 21.17 20.14 21.05 248,561 +0.81(+4.00%)
Aug 27, 2021 19.65 20.29 19.65 20.24 147,991 +0.53(+2.69%)
Aug 26, 2021 19.10 19.90 19.07 19.71 98,851 +0.40(+2.07%)
Aug 25, 2021 19.69 19.83 19.23 19.31 43,727 -0.42(-2.13%)
Aug 24, 2021 19.89 19.96 19.42 19.73 76,745 -0.05(-0.25%)
Aug 23, 2021 19.78 20.15 19.40 19.78 122,228 +0.22(+1.12%)
Aug 20, 2021 19.10 19.62 19.10 19.56 126,651 +0.40(+2.09%)
Aug 19, 2021 18.40 19.54 18.40 19.16 181,700 +0.54(+2.90%)
Aug 18, 2021 18.48 18.97 18.20 18.62 176,584 +0.26(+1.42%)
Aug 17, 2021 18.21 18.86 18.03 18.36 243,900 +0.08(+0.44%)
Aug 16, 2021 18.57 18.79 18.17 18.28 254,013 -0.06(-0.33%)
Aug 13, 2021 19.86 19.88 17.15 18.34 708,168 -1.58(-7.93%)
Aug 12, 2021 20.45 20.95 19.84 19.92 276,020 -0.18(-0.90%)
Aug 11, 2021 19.41 20.12 19.02 20.10 116,370 +0.63(+3.24%)
Aug 10, 2021 19.19 19.58 18.86 19.47 103,124 +0.31(+1.62%)
Aug 09, 2021 19.09 19.66 18.87 19.16 77,792 -0.13(-0.67%)
Aug 06, 2021 19.60 19.94 19.18 19.29 101,932 -0.09(-0.46%)
Aug 05, 2021 19.08 19.62 18.77 19.38 209,926 +0.20(+1.04%)
Aug 04, 2021 18.75 19.61 18.75 19.18 178,504 +0.07(+0.37%)
Aug 03, 2021 18.98 19.67 18.72 19.11 164,625 -0.05(-0.26%)
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.