Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 19.70 19.82 19.53 19.74 6,469,107 +0.23(+1.16%)
Jun 30, 2021 19.36 19.62 19.32 19.52 6,158,785 +0.12(+0.63%)
Jun 29, 2021 19.68 19.83 19.28 19.39 8,287,588 -0.14(-0.73%)
Jun 28, 2021 19.98 19.98 19.42 19.53 9,360,999 -0.56(-2.78%)
Jun 25, 2021 19.86 20.14 19.74 20.09 7,731,869 +0.30(+1.53%)
Jun 24, 2021 19.55 19.87 19.40 19.79 10,185,654 +0.32(+1.65%)
Jun 23, 2021 19.53 19.68 19.46 19.47 7,101,591 +0.04(+0.19%)
Jun 22, 2021 19.45 19.58 19.18 19.43 8,083,421 -0.03(-0.15%)
Jun 21, 2021 19.03 19.48 18.98 19.46 5,650,428 +0.62(+3.31%)
Jun 18, 2021 18.95 19.17 18.69 18.84 15,675,650 -0.55(-2.83%)
Jun 17, 2021 20.84 20.91 19.34 19.38 8,562,814 -1.28(-6.18%)
Jun 16, 2021 20.36 20.76 20.08 20.66 9,068,881 +0.15(+0.74%)
Jun 15, 2021 20.36 20.69 20.26 20.51 5,884,236 +0.16(+0.79%)
Jun 14, 2021 20.71 20.75 20.15 20.35 6,615,701 -0.39(-1.87%)
Jun 11, 2021 20.60 20.88 20.58 20.73 5,687,879 +0.17(+0.83%)
Jun 10, 2021 21.39 21.42 20.56 20.56 5,349,272 -0.47(-2.25%)
Jun 09, 2021 21.25 21.29 20.97 21.04 4,725,689 -0.45(-2.11%)
Jun 08, 2021 21.31 21.58 21.06 21.49 7,165,783 +0.00(+0.00%)
Jun 07, 2021 21.56 21.62 21.42 21.49 5,635,024 +0.01(+0.04%)
Jun 04, 2021 21.71 21.74 21.27 21.48 4,961,018 -0.26(-1.17%)
Jun 03, 2021 21.65 21.95 21.60 21.74 6,896,985 +0.04(+0.17%)
Jun 02, 2021 21.88 21.88 21.53 21.70 6,363,738 -0.17(-0.78%)
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.