Historical Prices

Date Open High Low Close Volume Change (%)
Nov 16, 2021 18.44 18.44 18.44 0 +0.47(+2.62%)
Nov 15, 2021 17.95 17.97 17.90 17.97 883,936 +0.06(+0.34%)
Nov 12, 2021 17.82 17.91 17.82 17.91 967,933 +0.09(+0.51%)
Nov 11, 2021 17.78 17.91 17.71 17.82 1,309,748 -0.01(-0.06%)
Nov 10, 2021 17.75 17.83 1,255,083 +0.00(+0.00%)
Nov 09, 2021 17.73 17.90 17.72 17.83 1,711,635 +0.14(+0.79%)
Nov 08, 2021 17.90 17.99 17.68 17.69 1,983,703 -0.20(-1.12%)
Nov 05, 2021 17.90 18.00 17.84 17.89 1,458,979 +0.04(+0.22%)
Nov 04, 2021 17.87 17.94 17.81 17.85 1,029,919 +0.00(+0.00%)
Nov 03, 2021 17.87 17.93 17.80 17.85 812,188 -0.01(-0.06%)
Nov 02, 2021 17.98 18.03 17.84 17.86 1,093,712 -0.14(-0.78%)
Nov 01, 2021 18.07 18.12 17.97 18.00 1,673,975 -0.11(-0.61%)
Oct 29, 2021 18.02 18.12 17.95 18.11 736,541 +0.17(+0.95%)
Oct 28, 2021 17.95 18.00 17.86 17.94 512,944 +0.00(+0.00%)
Oct 27, 2021 17.91 18.00 17.91 17.94 629,201 -0.02(-0.11%)
Oct 26, 2021 17.91 17.97 17.96 572,402 +0.05(+0.28%)
Oct 25, 2021 17.88 17.96 17.85 17.91 518,016 +0.00(+0.00%)
Oct 22, 2021 17.88 17.94 17.80 17.91 655,310 +0.05(+0.28%)
Oct 21, 2021 17.75 17.91 17.75 17.86 2,924,769 +0.11(+0.62%)
Oct 20, 2021 17.65 17.75 17.61 17.75 375,698 +0.08(+0.45%)
Oct 19, 2021 17.58 17.75 17.51 17.67 658,222 +0.12(+0.68%)
Oct 18, 2021 17.50 17.57 17.49 17.55 747,842 +0.05(+0.29%)
Oct 15, 2021 17.65 17.70 17.50 17.50 1,051,891 -0.08(-0.46%)
Oct 14, 2021 17.54 17.67 17.49 17.58 797,479 +0.03(+0.17%)
Oct 13, 2021 17.60 17.68 17.55 17.55 2,871,816 -0.21(-1.18%)
Oct 12, 2021 17.87 17.90 17.75 17.76 2,036,492 -0.15(-0.84%)
Oct 11, 2021 17.79 17.91 17.73 17.91 685,672 +0.15(+0.84%)
Oct 08, 2021 17.87 17.93 17.69 17.76 2,044,223 -0.11(-0.62%)
Oct 07, 2021 17.66 17.88 17.62 17.87 803,079 +0.25(+1.42%)
Oct 06, 2021 17.72 17.77 17.60 17.62 1,193,778 -0.12(-0.68%)
Oct 05, 2021 17.62 17.82 17.60 17.74 892,355 +0.08(+0.45%)
Oct 04, 2021 17.61 17.68 17.51 17.66 1,163,028 +0.02(+0.11%)
Oct 01, 2021 17.57 17.76 17.53 17.64 1,600,993 +0.08(+0.46%)
Sep 30, 2021 17.84 17.84 17.46 17.56 2,311,734 -0.21(-1.18%)
Sep 29, 2021 17.80 17.88 17.75 17.77 1,018,281 -0.03(-0.17%)
Sep 28, 2021 17.64 17.86 17.59 17.80 1,049,891 +0.07(+0.39%)
Sep 27, 2021 17.56 17.77 17.52 17.73 1,250,808 +0.20(+1.14%)
Sep 24, 2021 17.38 17.55 17.38 17.53 703,943 +0.08(+0.46%)
Sep 23, 2021 17.47 17.65 17.39 17.45 1,817,071 -0.04(-0.23%)
Sep 22, 2021 17.29 17.50 17.29 17.49 1,467,450 +0.20(+1.16%)
Sep 21, 2021 17.30 17.34 17.25 17.29 1,400,082 -0.01(-0.06%)
Sep 20, 2021 17.25 17.34 17.22 17.30 2,067,305 -0.04(-0.23%)
Sep 17, 2021 17.35 17.36 17.22 17.34 2,606,060 +0.04(+0.23%)
Sep 16, 2021 17.40 17.40 17.28 17.30 1,537,529 -0.13(-0.75%)
Sep 15, 2021 17.33 17.45 17.26 17.43 1,028,373 +0.07(+0.40%)
Sep 14, 2021 17.33 17.42 17.30 17.36 3,320,533 +0.16(+0.93%)
Sep 13, 2021 17.33 17.39 17.20 17.20 1,582,882 -0.09(-0.52%)
Sep 10, 2021 17.37 17.37 16.91 17.29 1,993,418 -0.04(-0.23%)
Sep 09, 2021 17.36 17.39 17.28 17.33 1,822,085 -0.02(-0.12%)
Sep 08, 2021 17.34 17.41 17.28 17.35 1,813,268 +0.01(+0.06%)
Sep 07, 2021 17.37 17.41 17.31 17.34 2,520,549 -0.04(-0.23%)
Sep 03, 2021 17.40 17.44 17.33 17.38 2,220,974 +0.04(+0.23%)
Sep 02, 2021 17.42 17.48 17.33 17.34 1,933,429 -0.05(-0.29%)
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.