Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.49 16.18 15.45 16.21 368,496 +0.81(+5.26%)
Aug 30, 2021 15.67 15.67 15.19 15.40 212,793 -0.29(-1.85%)
Aug 27, 2021 14.36 15.80 14.29 15.69 313,599 +1.40(+9.80%)
Aug 26, 2021 14.81 15.42 14.22 14.29 258,314 -0.54(-3.64%)
Aug 25, 2021 14.65 15.05 14.50 14.83 184,513 +0.18(+1.23%)
Aug 24, 2021 14.45 14.78 14.13 14.65 299,651 +0.22(+1.52%)
Aug 23, 2021 14.01 14.57 14.01 14.43 275,971 +0.65(+4.72%)
Aug 20, 2021 13.37 14.02 13.05 13.78 201,473 +0.33(+2.45%)
Aug 19, 2021 13.26 13.61 13.17 13.45 378,373 +0.07(+0.52%)
Aug 18, 2021 13.57 13.92 13.35 13.38 220,810 -0.01(-0.07%)
Aug 17, 2021 13.53 13.65 12.81 13.39 408,970 -0.28(-2.05%)
Aug 16, 2021 14.62 14.62 13.51 13.67 342,459 -1.05(-7.13%)
Aug 13, 2021 15.13 15.36 14.62 14.72 248,026 -0.39(-2.58%)
Aug 12, 2021 14.60 15.27 14.26 15.11 340,420 +0.41(+2.79%)
Aug 11, 2021 14.52 14.78 14.20 14.70 327,033 +0.19(+1.31%)
Aug 10, 2021 14.60 14.92 14.31 14.51 298,161 -0.09(-0.62%)
Aug 09, 2021 14.94 15.04 14.44 14.60 343,718 -0.30(-2.01%)
Aug 06, 2021 14.63 15.08 14.17 14.90 426,638 +0.14(+0.95%)
Aug 05, 2021 14.14 15.19 14.03 14.76 280,282 +0.45(+3.14%)
Aug 04, 2021 14.83 14.97 14.24 14.31 585,443 -0.60(-4.02%)
Aug 03, 2021 15.02 15.53 14.45 14.91 286,295 -0.17(-1.13%)
Aug 02, 2021 15.02 15.61 14.90 15.08 415,596 +0.15(+1.00%)
Jul 30, 2021 15.23 15.70 14.64 14.93 398,129 -0.48(-3.11%)
Jul 29, 2021 15.42 15.94 15.18 15.41 250,489 +0.07(+0.46%)
Jul 28, 2021 14.68 15.54 14.68 15.34 180,976 +0.60(+4.07%)
Jul 27, 2021 15.05 15.22 14.38 14.74 566,260 -0.38(-2.51%)
Jul 26, 2021 15.76 15.90 14.90 15.12 317,858 -0.58(-3.69%)
Jul 23, 2021 16.36 16.36 15.29 15.70 317,975 +0.09(+0.58%)
Jul 22, 2021 15.67 15.83 15.30 15.61 187,767 -0.15(-0.95%)
Jul 21, 2021 15.03 15.88 15.03 15.76 305,722 +0.76(+5.07%)
Jul 20, 2021 14.25 15.21 14.11 15.00 521,473 +0.80(+5.63%)
Jul 19, 2021 14.39 14.73 13.74 14.20 565,837 -0.29(-2.00%)
Jul 16, 2021 15.26 15.57 14.19 14.49 621,304 -0.63(-4.17%)
Jul 15, 2021 15.77 16.10 14.89 15.12 835,325 -0.85(-5.32%)
Jul 14, 2021 16.87 16.87 15.83 15.97 567,978 -0.88(-5.22%)
Jul 13, 2021 17.80 17.80 16.74 16.85 388,523 -0.86(-4.86%)
Jul 12, 2021 17.59 17.93 17.21 17.71 714,849 +0.12(+0.68%)
Jul 09, 2021 17.78 17.86 17.47 17.59 278,726 -0.07(-0.40%)
Jul 08, 2021 16.81 17.94 16.71 17.66 533,300 +0.43(+2.50%)
Jul 07, 2021 16.85 17.57 16.68 17.23 532,901 +0.35(+2.07%)
Jul 06, 2021 17.02 17.25 16.66 16.88 459,600 -0.19(-1.11%)
Jul 02, 2021 17.32 17.35 16.58 17.07 354,880 -0.14(-0.81%)
Jul 01, 2021 17.28 17.81 16.94 17.21 768,089 -0.35(-1.99%)
Jun 30, 2021 17.04 17.63 16.79 17.56 1,807,509 +0.40(+2.33%)
Jun 29, 2021 17.96 18.02 16.96 17.16 559,777 -0.74(-4.13%)
Jun 28, 2021 17.79 18.18 17.41 17.90 855,451 +0.11(+0.62%)
Jun 25, 2021 17.13 17.91 16.99 17.79 6,175,743 +0.71(+4.16%)
Jun 24, 2021 17.24 17.54 16.52 17.08 844,424 -0.15(-0.87%)
Jun 23, 2021 18.10 18.21 17.19 17.23 687,101 -0.75(-4.17%)
Jun 22, 2021 17.90 18.25 17.57 17.98 1,230,662 +0.07(+0.39%)
Jun 21, 2021 18.27 18.30 17.66 17.91 492,534 -0.38(-2.08%)
Jun 18, 2021 18.07 18.45 17.88 18.29 667,077 +0.13(+0.72%)
Jun 17, 2021 17.77 18.61 17.77 18.16 651,678 +0.17(+0.94%)
Jun 16, 2021 18.32 18.69 17.34 17.99 695,502 +0.18(+1.01%)
Jun 15, 2021 18.50 18.50 17.37 17.81 972,864 -0.02(-0.11%)
Jun 14, 2021 18.66 18.89 17.60 17.83 701,281 -0.55(-2.99%)
Jun 11, 2021 19.51 19.74 18.17 18.38 955,319 -1.27(-6.46%)
Jun 10, 2021 18.47 19.85 17.79 19.65 3,254,834 +1.88(+10.61%)
Jun 09, 2021 18.11 18.63 16.82 17.77 1,639,925 -1.00(-5.30%)
Jun 08, 2021 23.50 24.00 18.42 18.76 2,398,195 -3.62(-16.18%)
Jun 07, 2021 21.65 23.20 21.65 22.38 468,915 +0.65(+2.99%)
Jun 04, 2021 21.98 22.66 21.51 21.73 252,880 -0.17(-0.78%)
Jun 03, 2021 21.78 22.50 21.51 21.90 535,993 +0.16(+0.74%)
Jun 02, 2021 23.65 23.83 21.00 21.74 1,031,744 -1.90(-8.04%)
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.