Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.46 14.92 14.44 14.91 216,322 +0.39(+2.69%)
Aug 30, 2021 14.65 14.89 14.48 14.52 251,419 -0.16(-1.09%)
Aug 27, 2021 14.44 14.97 14.34 14.68 393,441 +0.33(+2.30%)
Aug 26, 2021 14.71 14.82 14.26 14.35 185,971 -0.37(-2.51%)
Aug 25, 2021 14.62 14.97 14.51 14.72 243,046 +0.08(+0.55%)
Aug 24, 2021 14.77 14.92 14.45 14.64 194,767 -0.22(-1.48%)
Aug 23, 2021 14.73 15.01 14.51 14.86 208,337 +0.36(+2.48%)
Aug 20, 2021 13.96 14.62 13.84 14.50 361,631 +0.44(+3.13%)
Aug 19, 2021 14.29 14.50 14.05 14.06 312,451 -0.37(-2.56%)
Aug 18, 2021 14.84 14.84 14.41 14.43 185,260 -0.16(-1.10%)
Aug 17, 2021 14.24 14.70 14.24 14.59 185,920 +0.12(+0.83%)
Aug 16, 2021 14.58 14.68 14.29 14.47 216,779 -0.23(-1.56%)
Aug 13, 2021 14.78 14.89 14.55 14.70 198,488 +0.08(+0.55%)
Aug 12, 2021 14.35 14.74 14.25 14.62 173,381 +0.27(+1.88%)
Aug 11, 2021 14.05 14.38 13.89 14.35 333,701 +0.30(+2.14%)
Aug 10, 2021 14.56 14.56 13.98 14.05 436,868 -0.46(-3.17%)
Aug 09, 2021 15.41 15.41 14.47 14.51 417,542 -0.71(-4.66%)
Aug 06, 2021 15.09 15.39 14.72 15.22 246,077 +0.21(+1.40%)
Aug 05, 2021 15.02 15.21 14.50 15.01 344,558 +0.01(+0.07%)
Aug 04, 2021 15.25 15.60 14.73 15.00 722,092 -0.25(-1.64%)
Aug 03, 2021 15.94 15.94 14.66 15.25 649,894 -0.62(-3.91%)
Aug 02, 2021 15.91 15.97 15.15 15.87 357,209 +0.09(+0.57%)
Jul 30, 2021 15.73 15.97 15.38 15.78 277,203 -0.08(-0.50%)
Jul 29, 2021 16.15 16.28 15.79 15.86 152,545 -0.17(-1.06%)
Jul 28, 2021 15.79 16.41 15.64 16.03 276,706 +0.29(+1.84%)
Jul 27, 2021 15.33 15.80 15.00 15.74 485,873 +0.30(+1.94%)
Jul 26, 2021 15.58 15.70 15.11 15.44 361,146 -0.07(-0.45%)
Jul 23, 2021 15.82 15.85 15.28 15.51 233,515 -0.02(-0.13%)
Jul 22, 2021 16.22 16.22 15.36 15.53 473,757 -0.66(-4.08%)
Jul 21, 2021 16.01 16.22 15.53 16.19 394,445 +0.45(+2.86%)
Jul 20, 2021 15.40 16.07 15.27 15.74 303,371 +0.40(+2.61%)
Jul 19, 2021 15.02 15.44 14.95 15.34 267,727 +0.07(+0.46%)
Jul 16, 2021 15.42 15.63 15.13 15.27 674,972 -0.03(-0.20%)
Jul 15, 2021 15.38 15.56 14.96 15.30 498,527 -0.25(-1.61%)
Jul 14, 2021 15.74 16.07 15.47 15.55 503,266 -0.07(-0.45%)
Jul 13, 2021 15.52 15.64 15.22 15.62 352,129 -0.03(-0.19%)
Jul 12, 2021 16.01 16.01 15.54 15.65 281,503 -0.14(-0.89%)
Jul 09, 2021 15.39 15.91 15.31 15.79 366,474 +0.49(+3.20%)
Jul 08, 2021 15.01 15.50 14.92 15.30 261,124 +0.08(+0.53%)
Jul 07, 2021 15.46 15.58 15.01 15.22 409,450 -0.27(-1.74%)
Jul 06, 2021 16.57 16.57 15.31 15.49 482,872 -0.52(-3.25%)
Jul 02, 2021 16.41 16.41 15.96 16.01 385,034 -0.21(-1.29%)
Jul 01, 2021 16.36 16.36 15.78 16.22 320,779 +0.21(+1.31%)
Jun 30, 2021 16.00 16.36 15.64 16.01 523,722 -0.22(-1.36%)
Jun 29, 2021 17.73 17.93 16.00 16.23 857,309 -1.37(-7.78%)
Jun 28, 2021 18.84 18.84 17.42 17.60 465,009 -1.18(-6.28%)
Jun 25, 2021 18.86 19.26 18.49 18.78 1,181,382 -0.06(-0.32%)
Jun 24, 2021 17.50 18.94 17.41 18.84 862,095 +1.35(+7.72%)
Jun 23, 2021 17.79 18.02 17.25 17.49 741,534 -0.22(-1.24%)
Jun 22, 2021 17.91 18.35 17.37 17.71 715,100 -0.09(-0.51%)
Jun 21, 2021 16.66 17.85 16.30 17.80 712,452 +1.29(+7.81%)
Jun 18, 2021 16.02 16.57 15.83 16.51 1,089,183 +0.30(+1.85%)
Jun 17, 2021 16.14 16.34 15.84 16.21 373,764 +0.09(+0.56%)
Jun 16, 2021 15.74 16.29 15.69 16.12 584,535 +0.33(+2.09%)
Jun 15, 2021 15.60 15.85 15.34 15.79 623,330 +0.23(+1.48%)
Jun 14, 2021 15.53 15.76 15.41 15.56 437,923 +0.10(+0.65%)
Jun 11, 2021 15.65 15.70 15.37 15.46 308,430 -0.10(-0.64%)
Jun 10, 2021 15.21 15.68 15.16 15.56 354,853 +0.40(+2.64%)
Jun 09, 2021 15.20 15.46 14.91 15.16 453,167 -0.02(-0.13%)
Jun 08, 2021 15.45 15.87 15.15 15.18 537,524 -0.19(-1.24%)
Jun 07, 2021 15.97 15.97 15.27 15.37 648,002 -0.34(-2.16%)
Jun 04, 2021 15.88 16.00 15.40 15.71 511,147 -0.09(-0.57%)
Jun 03, 2021 15.81 15.99 15.55 15.80 410,643 -0.08(-0.50%)
Jun 02, 2021 16.15 16.25 15.71 15.88 304,334 -0.16(-1.00%)
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.