Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.07 21.15 20.62 20.62 8,087,432 -0.35(-1.68%)
Sep 29, 2021 20.81 21.04 20.65 20.97 6,306,185 +0.23(+1.10%)
Sep 28, 2021 20.96 21.08 20.69 20.74 8,759,545 -0.07(-0.32%)
Sep 27, 2021 20.46 20.91 20.40 20.81 9,161,887 +0.65(+3.22%)
Sep 24, 2021 20.03 20.35 20.00 20.16 6,048,154 +0.16(+0.81%)
Sep 23, 2021 19.62 20.16 19.54 20.00 9,194,535 +0.63(+3.25%)
Sep 22, 2021 19.31 19.58 19.24 19.37 7,508,894 +0.36(+1.91%)
Sep 21, 2021 19.27 19.31 18.88 19.00 8,725,788 -0.12(-0.65%)
Sep 20, 2021 19.21 19.25 18.77 19.13 12,645,100 -0.67(-3.37%)
Sep 17, 2021 19.94 20.20 19.72 19.80 14,724,777 -0.12(-0.62%)
Sep 16, 2021 19.96 20.23 19.88 19.92 9,848,244 -0.10(-0.52%)
Sep 15, 2021 19.76 20.16 19.73 20.02 11,754,626 +0.38(+1.94%)
Sep 14, 2021 19.80 19.96 19.51 19.64 13,950,898 -0.11(-0.58%)
Sep 13, 2021 19.19 19.80 19.09 19.76 13,956,511 +0.81(+4.28%)
Sep 10, 2021 19.17 19.22 18.92 18.95 6,954,651 -0.10(-0.50%)
Sep 09, 2021 18.78 19.22 18.70 19.04 5,110,243 +0.22(+1.17%)
Sep 08, 2021 19.01 19.13 18.78 18.82 5,333,692 -0.29(-1.50%)
Sep 07, 2021 19.18 19.44 19.10 19.11 6,246,055 -0.01(-0.05%)
Sep 03, 2021 19.19 20.13 18.98 19.12 6,345,011 -0.07(-0.35%)
Sep 02, 2021 19.06 19.38 19.00 19.18 5,931,822 +0.10(+0.55%)
Sep 01, 2021 19.39 19.39 18.99 19.08 7,284,694 -0.30(-1.53%)
Aug 31, 2021 19.27 19.52 19.18 19.38 7,325,153 +0.14(+0.74%)
Aug 30, 2021 19.76 19.79 19.22 19.23 4,476,227 -0.51(-2.58%)
Aug 27, 2021 19.38 19.79 19.36 19.74 4,960,892 +0.36(+1.85%)
Aug 26, 2021 19.79 19.79 19.29 19.38 5,454,136 -0.32(-1.63%)
Aug 25, 2021 19.37 19.83 19.27 19.70 5,262,085 +0.42(+2.16%)
Aug 24, 2021 19.13 19.36 19.07 19.29 4,870,821 +0.24(+1.24%)
Aug 23, 2021 18.99 19.16 18.93 19.05 4,685,293 +0.24(+1.26%)
Aug 20, 2021 18.60 18.83 18.51 18.82 6,439,652 +0.16(+0.86%)
Aug 19, 2021 18.69 18.87 18.50 18.66 6,098,395 -0.26(-1.40%)
Aug 18, 2021 18.99 19.30 18.89 18.92 6,198,338 -0.18(-0.94%)
Aug 17, 2021 19.18 19.34 18.82 19.10 5,937,510 -0.29(-1.51%)
Aug 16, 2021 19.33 19.51 19.11 19.39 6,381,778 -0.15(-0.77%)
Aug 13, 2021 19.80 19.84 19.45 19.54 6,095,932 -0.14(-0.72%)
Aug 12, 2021 19.70 19.78 19.49 19.69 5,612,287 -0.05(-0.24%)
Aug 11, 2021 19.49 19.77 19.26 19.73 7,220,071 +0.28(+1.46%)
Aug 10, 2021 19.06 19.54 18.98 19.45 7,847,623 +0.36(+1.88%)
Aug 09, 2021 19.08 19.34 18.90 19.09 6,485,556 -0.12(-0.64%)
Aug 06, 2021 19.09 19.43 19.05 19.21 6,511,200 +0.41(+2.16%)
Aug 05, 2021 18.68 18.89 18.67 18.81 5,872,302 +0.26(+1.38%)
Aug 04, 2021 18.59 19.00 18.51 18.55 7,949,232 -0.36(-1.90%)
Aug 03, 2021 18.61 18.97 18.24 18.91 8,098,144 +0.44(+2.41%)
Aug 02, 2021 18.67 19.19 18.46 18.47 8,392,738 -0.11(-0.61%)
Jul 30, 2021 18.67 18.96 18.48 18.58 9,378,249 -0.20(-1.06%)
Jul 29, 2021 18.73 18.96 18.55 18.78 10,582,084 +0.26(+1.43%)
Jul 28, 2021 18.41 18.72 18.15 18.51 10,484,132 +0.22(+1.19%)
Jul 27, 2021 18.06 18.47 17.95 18.30 7,671,992 +0.01(+0.05%)
Jul 26, 2021 18.11 18.46 18.11 18.29 7,895,673 +0.24(+1.31%)
Jul 23, 2021 18.19 18.46 17.97 18.05 7,803,779 +0.09(+0.53%)
Jul 22, 2021 18.26 18.28 17.84 17.96 7,709,723 -0.39(-2.11%)
Jul 21, 2021 18.26 18.58 18.24 18.34 12,438,258 +0.29(+1.62%)
Jul 20, 2021 16.97 18.33 16.92 18.05 13,347,987 +0.58(+3.30%)
Jul 19, 2021 17.81 17.97 17.34 17.47 15,153,446 -0.81(-4.44%)
Jul 16, 2021 19.18 19.22 18.24 18.29 9,112,837 -0.77(-4.02%)
Jul 15, 2021 18.71 19.21 18.62 19.05 7,193,999 +0.16(+0.85%)
Jul 14, 2021 19.01 19.27 18.59 18.89 7,904,662 -0.08(-0.40%)
Jul 13, 2021 19.31 19.31 18.82 18.97 5,661,218 -0.33(-1.71%)
Jul 12, 2021 18.79 19.36 18.62 19.30 6,465,139 +0.24(+1.24%)
Jul 09, 2021 18.79 19.10 18.61 19.06 8,190,962 +0.73(+3.97%)
Jul 08, 2021 18.40 18.65 18.19 18.33 9,495,444 -0.48(-2.56%)
Jul 07, 2021 18.75 19.06 18.69 18.82 8,200,581 -0.14(-0.75%)
Jul 06, 2021 19.51 19.52 18.91 18.96 8,742,003 -0.62(-3.19%)
Jul 02, 2021 19.73 19.76 19.48 19.58 5,064,741 -0.16(-0.81%)
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.