Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.03 17.11 16.61 16.64 117,895 -0.22(-1.31%)
Sep 29, 2021 16.97 17.09 16.67 16.86 104,375 +0.01(+0.06%)
Sep 28, 2021 16.34 16.90 16.34 16.85 179,544 +0.37(+2.27%)
Sep 27, 2021 15.82 16.76 15.82 16.47 155,037 +0.63(+4.00%)
Sep 24, 2021 15.35 15.93 15.35 15.84 89,534 +0.24(+1.54%)
Sep 23, 2021 15.29 15.74 15.29 15.60 262,128 +0.52(+3.44%)
Sep 22, 2021 14.95 15.39 14.88 15.08 91,717 +0.35(+2.35%)
Sep 21, 2021 15.07 15.25 14.67 14.74 127,879 -0.12(-0.84%)
Sep 20, 2021 15.65 15.95 14.76 14.86 206,449 -1.41(-8.67%)
Sep 17, 2021 16.42 16.51 16.19 16.27 517,012 -0.05(-0.29%)
Sep 16, 2021 15.94 16.32 15.89 16.32 192,464 +0.42(+2.66%)
Sep 15, 2021 15.73 16.07 15.73 15.90 141,981 +0.10(+0.61%)
Sep 14, 2021 16.37 16.37 15.77 15.80 175,117 -0.54(-3.29%)
Sep 13, 2021 16.08 16.37 16.04 16.34 252,307 +0.43(+2.72%)
Sep 10, 2021 16.22 16.32 15.89 15.91 121,854 -0.20(-1.25%)
Sep 09, 2021 15.74 16.33 15.74 16.11 131,075 +0.36(+2.32%)
Sep 08, 2021 15.78 15.90 15.70 15.74 104,553 -0.13(-0.85%)
Sep 07, 2021 16.05 16.33 15.86 15.88 131,493 -0.17(-1.08%)
Sep 03, 2021 15.91 16.08 15.71 16.05 207,021 +0.10(+0.60%)
Sep 02, 2021 15.84 16.02 15.72 15.95 190,663 +0.17(+1.09%)
Sep 01, 2021 15.81 15.83 15.40 15.78 134,346 +0.07(+0.43%)
Aug 31, 2021 15.71 15.84 15.49 15.71 114,217 -0.02(-0.12%)
Aug 30, 2021 15.49 15.85 15.29 15.73 229,878 +0.10(+0.61%)
Aug 27, 2021 15.09 15.69 15.09 15.64 138,528 +0.51(+3.36%)
Aug 26, 2021 15.63 15.79 15.11 15.13 97,574 -0.55(-3.49%)
Aug 25, 2021 15.64 15.92 15.59 15.68 151,128 +0.04(+0.25%)
Aug 24, 2021 15.45 15.78 15.45 15.64 81,133 +0.17(+1.12%)
Aug 23, 2021 15.35 15.57 15.24 15.47 92,702 +0.24(+1.58%)
Aug 20, 2021 14.89 15.33 14.86 15.23 137,827 +0.27(+1.80%)
Aug 19, 2021 15.12 15.38 14.85 14.96 119,899 -0.42(-2.75%)
Aug 18, 2021 15.39 15.72 15.27 15.38 86,129 -0.15(-0.99%)
Aug 17, 2021 15.48 15.65 15.03 15.53 109,820 -0.20(-1.28%)
Aug 16, 2021 15.60 15.81 15.34 15.73 81,283 -0.09(-0.55%)
Aug 13, 2021 15.86 15.98 15.68 15.82 86,214 +0.02(+0.12%)
Aug 12, 2021 15.94 16.08 15.72 15.80 96,266 -0.19(-1.20%)
Aug 11, 2021 15.47 16.06 15.34 15.99 221,603 +0.54(+3.48%)
Aug 10, 2021 16.06 16.06 15.09 15.46 615,365 -0.70(-4.34%)
Aug 09, 2021 16.51 16.58 16.15 16.16 66,717 -0.27(-1.64%)
Aug 06, 2021 16.19 16.55 16.19 16.43 91,455 +0.28(+1.72%)
Aug 05, 2021 15.88 16.21 15.88 16.15 75,406 +0.30(+1.87%)
Aug 04, 2021 15.82 16.21 15.69 15.85 96,093 -0.25(-1.54%)
Aug 03, 2021 15.88 16.16 15.65 16.10 154,754 +0.34(+2.18%)
Aug 02, 2021 15.36 15.92 15.36 15.76 194,362 +0.72(+4.76%)
Jul 30, 2021 15.79 15.97 14.97 15.04 200,078 -0.88(-5.51%)
Jul 29, 2021 15.86 16.73 15.79 15.92 219,633 -0.39(-2.40%)
Jul 28, 2021 15.87 16.43 15.69 16.31 262,266 +0.57(+3.64%)
Jul 27, 2021 15.23 15.79 15.20 15.74 298,116 +0.28(+1.79%)
Jul 26, 2021 15.54 15.87 15.39 15.46 104,359 -0.07(-0.43%)
Jul 23, 2021 15.68 15.82 15.48 15.53 91,356 -0.04(-0.24%)
Jul 22, 2021 15.44 15.57 15.13 15.56 169,572 +0.00(+0.00%)
Jul 21, 2021 15.37 15.74 15.37 15.56 94,354 +0.41(+2.71%)
Jul 20, 2021 14.40 15.31 14.36 15.15 264,737 +0.64(+4.40%)
Jul 19, 2021 14.93 14.93 14.10 14.52 176,630 -0.68(-4.46%)
Jul 16, 2021 15.87 15.95 15.15 15.19 112,304 -0.53(-3.40%)
Jul 15, 2021 14.90 15.77 14.90 15.73 211,000 +0.73(+4.90%)
Jul 14, 2021 15.74 16.22 14.87 14.99 656,019 -0.41(-2.66%)
Jul 13, 2021 15.93 15.94 15.09 15.40 368,541 -0.75(-4.66%)
Jul 12, 2021 15.69 16.23 15.69 16.16 80,679 +0.22(+1.38%)
Jul 09, 2021 15.86 16.16 15.76 15.94 151,792 +0.40(+2.58%)
Jul 08, 2021 15.65 16.09 15.45 15.54 164,321 -0.52(-3.27%)
Jul 07, 2021 15.77 16.12 15.76 16.06 96,111 +0.13(+0.84%)
Jul 06, 2021 16.18 16.21 15.76 15.93 109,217 -0.25(-1.53%)
Jul 02, 2021 16.32 16.32 16.05 16.18 100,255 -0.10(-0.64%)
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.