Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.76 13.02 12.73 13.01 11,745,744 +0.20(+1.53%)
Aug 30, 2021 12.74 12.91 12.71 12.81 7,452,833 +0.04(+0.28%)
Aug 27, 2021 12.73 12.86 12.70 12.78 6,010,810 +0.06(+0.49%)
Aug 26, 2021 12.91 12.92 12.59 12.71 5,874,821 -0.20(-1.52%)
Aug 25, 2021 12.96 12.96 12.80 12.91 6,484,247 -0.12(-0.96%)
Aug 24, 2021 13.13 13.21 13.01 13.03 7,319,031 -0.09(-0.68%)
Aug 23, 2021 13.01 13.24 12.94 13.12 8,036,219 +0.16(+1.24%)
Aug 20, 2021 12.89 13.11 12.87 12.96 8,246,730 -0.04(-0.27%)
Aug 19, 2021 12.93 13.11 12.90 13.00 7,566,248 -0.05(-0.41%)
Aug 18, 2021 13.00 13.29 12.98 13.05 8,716,104 +0.02(+0.14%)
Aug 17, 2021 13.09 13.12 12.75 13.03 5,900,370 -0.12(-0.94%)
Aug 16, 2021 13.17 13.24 13.03 13.16 4,521,805 -0.04(-0.27%)
Aug 13, 2021 13.21 13.28 13.10 13.19 4,137,234 +0.00(+0.00%)
Aug 12, 2021 13.12 13.29 13.01 13.19 6,329,935 +0.11(+0.88%)
Aug 11, 2021 13.38 13.38 13.02 13.08 8,832,000 -0.26(-1.92%)
Aug 10, 2021 13.28 13.46 13.03 13.33 10,071,909 +0.01(+0.07%)
Aug 09, 2021 12.94 13.39 12.73 13.32 17,578,300 +0.75(+5.96%)
Aug 06, 2021 12.41 12.58 12.27 12.57 10,763,794 +0.28(+2.30%)
Aug 05, 2021 12.16 12.30 12.12 12.29 9,228,415 +0.15(+1.24%)
Aug 04, 2021 12.36 12.51 12.07 12.14 11,523,015 -0.38(-3.03%)
Aug 03, 2021 12.57 12.64 12.26 12.52 5,593,275 -0.04(-0.35%)
Aug 02, 2021 12.47 12.68 12.43 12.57 6,634,823 +0.15(+1.21%)
Jul 30, 2021 12.64 12.73 12.34 12.42 7,823,081 -0.19(-1.54%)
Jul 29, 2021 12.92 12.95 12.58 12.61 6,066,194 +0.05(+0.42%)
Jul 28, 2021 12.24 12.69 12.24 12.56 7,611,185 +0.28(+2.30%)
Jul 27, 2021 12.19 12.31 12.08 12.27 5,914,910 +0.06(+0.51%)
Jul 26, 2021 12.24 12.41 12.16 12.21 4,493,229 -0.07(-0.57%)
Jul 23, 2021 12.34 12.34 12.18 12.28 4,052,357 +0.06(+0.51%)
Jul 22, 2021 12.32 12.34 12.15 12.22 4,788,257 -0.19(-1.49%)
Jul 21, 2021 12.32 12.46 12.26 12.41 5,379,994 +0.15(+1.22%)
Jul 20, 2021 12.02 12.33 12.00 12.26 10,733,258 +0.26(+2.13%)
Jul 19, 2021 12.00 12.07 11.68 12.00 9,625,776 -0.14(-1.16%)
Jul 16, 2021 12.24 12.27 12.12 12.14 5,432,834 -0.11(-0.86%)
Jul 15, 2021 12.38 12.51 12.20 12.25 5,484,536 -0.17(-1.35%)
Jul 14, 2021 12.29 12.49 12.26 12.42 6,679,963 +0.13(+1.08%)
Jul 13, 2021 12.54 12.57 12.20 12.28 10,150,442 -0.23(-1.83%)
Jul 12, 2021 12.52 12.59 12.41 12.51 5,644,393 -0.11(-0.91%)
Jul 09, 2021 12.31 12.73 12.28 12.63 8,743,463 +0.47(+3.85%)
Jul 08, 2021 12.28 12.35 12.13 12.16 7,859,537 -0.22(-1.78%)
Jul 07, 2021 12.54 12.55 12.28 12.38 8,352,790 -0.14(-1.13%)
Jul 06, 2021 12.98 13.02 12.50 12.52 8,926,663 -0.46(-3.54%)
Jul 02, 2021 13.07 13.07 12.75 12.98 6,493,893 -0.04(-0.27%)
Jul 01, 2021 12.69 13.03 12.69 13.02 7,058,265 +0.41(+3.22%)
Jun 30, 2021 12.81 12.83 12.59 12.61 7,730,929 -0.20(-1.58%)
Jun 29, 2021 12.69 12.85 12.63 12.81 5,673,606 +0.12(+0.97%)
Jun 28, 2021 12.85 12.88 12.62 12.69 5,260,229 -0.17(-1.30%)
Jun 25, 2021 12.70 12.91 12.65 12.86 8,615,217 +0.19(+1.46%)
Jun 24, 2021 12.57 12.72 12.47 12.67 6,627,407 +0.17(+1.34%)
Jun 23, 2021 12.60 12.64 12.45 12.50 5,460,987 -0.04(-0.35%)
Jun 22, 2021 12.71 12.71 12.45 12.55 7,369,044 -0.11(-0.91%)
Jun 21, 2021 12.57 12.69 12.45 12.66 7,677,819 +0.08(+0.63%)
Jun 18, 2021 12.91 12.91 12.53 12.58 14,668,971 -0.36(-2.79%)
Jun 17, 2021 13.35 13.40 12.88 12.94 13,913,832 -0.49(-3.61%)
Jun 16, 2021 13.62 13.66 13.33 13.43 6,638,197 -0.07(-0.52%)
Jun 15, 2021 13.77 13.84 13.34 13.50 7,849,891 -0.29(-2.11%)
Jun 14, 2021 13.88 13.93 13.73 13.79 4,863,840 -0.09(-0.64%)
Jun 11, 2021 13.91 13.93 13.79 13.88 4,686,919 -0.05(-0.38%)
Jun 10, 2021 13.64 14.05 13.60 13.93 8,227,253 +0.30(+2.20%)
Jun 09, 2021 13.66 13.73 13.59 13.63 5,639,675 -0.04(-0.26%)
Jun 08, 2021 13.61 13.74 13.44 13.67 6,076,231 +0.09(+0.65%)
Jun 07, 2021 13.58 13.64 13.47 13.58 6,762,104 +0.00(+0.00%)
Jun 04, 2021 13.62 13.66 13.47 13.58 5,807,854 -0.02(-0.13%)
Jun 03, 2021 13.62 13.71 13.56 13.60 5,881,202 -0.04(-0.32%)
Jun 02, 2021 13.47 13.73 13.34 13.64 7,028,467 +0.18(+1.31%)
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.