Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.15 17.35 16.10 16.95 46,795 +0.80(+4.95%)
Aug 30, 2021 16.80 16.90 16.10 16.15 26,911 -0.45(-2.71%)
Aug 27, 2021 15.94 17.20 15.90 16.60 41,350 +0.30(+1.84%)
Aug 26, 2021 16.85 17.00 16.15 16.30 32,228 -0.45(-2.69%)
Aug 25, 2021 16.60 16.95 16.30 16.75 16,297 +0.10(+0.60%)
Aug 24, 2021 15.75 16.75 15.75 16.65 28,088 +0.90(+5.71%)
Aug 23, 2021 15.50 15.75 15.45 15.75 18,228 +0.35(+2.27%)
Aug 20, 2021 15.05 15.53 14.90 15.40 32,359 +0.50(+3.36%)
Aug 19, 2021 15.20 15.90 14.70 14.90 79,441 -0.40(-2.61%)
Aug 18, 2021 15.25 15.80 14.50 15.30 34,875 -0.15(-0.97%)
Aug 17, 2021 15.90 16.21 15.20 15.45 47,024 -0.35(-2.22%)
Aug 16, 2021 15.75 16.25 15.15 15.80 127,118 +0.05(+0.32%)
Aug 13, 2021 16.50 16.60 15.60 15.75 48,259 -0.85(-5.12%)
Aug 12, 2021 16.90 16.90 16.10 16.60 32,650 -0.20(-1.19%)
Aug 11, 2021 17.15 17.15 16.75 16.80 16,170 -0.15(-0.88%)
Aug 10, 2021 17.00 17.10 16.65 16.95 37,248 -0.10(-0.59%)
Aug 09, 2021 16.90 17.15 16.76 17.05 17,348 +0.05(+0.29%)
Aug 06, 2021 17.20 17.20 16.75 17.00 13,673 -0.10(-0.58%)
Aug 05, 2021 17.00 17.20 16.50 17.10 53,099 +0.05(+0.29%)
Aug 04, 2021 17.20 17.45 16.75 17.05 58,452 -0.25(-1.45%)
Aug 03, 2021 16.90 17.70 16.59 17.30 127,805 +0.25(+1.47%)
Aug 02, 2021 16.85 17.23 16.75 17.05 26,318 +0.05(+0.29%)
Jul 30, 2021 17.45 17.50 16.65 17.00 43,724 -0.15(-0.87%)
Jul 29, 2021 17.40 17.70 17.10 17.15 87,299 +0.05(+0.29%)
Jul 28, 2021 17.45 18.25 16.75 17.10 190,655 -0.90(-5.00%)
Jul 27, 2021 20.10 20.45 17.10 18.00 1,125,780 -0.30(-1.64%)
Jul 26, 2021 17.80 18.60 17.50 18.30 58,102 +0.50(+2.81%)
Jul 23, 2021 18.20 18.20 17.55 17.80 25,195 -0.25(-1.39%)
Jul 22, 2021 18.30 18.48 17.74 18.05 25,452 -0.35(-1.90%)
Jul 21, 2021 18.40 18.40 17.65 18.40 35,315 +0.35(+1.94%)
Jul 20, 2021 17.60 18.10 17.25 18.05 110,266 +0.65(+3.74%)
Jul 19, 2021 17.15 17.60 16.80 17.40 53,678 +0.10(+0.58%)
Jul 16, 2021 17.15 17.95 17.05 17.30 28,866 +0.45(+2.67%)
Jul 15, 2021 18.15 18.45 16.65 16.85 83,770 -1.25(-6.91%)
Jul 14, 2021 18.15 18.55 18.05 18.10 92,813 -0.10(-0.55%)
Jul 13, 2021 18.30 18.60 18.20 18.20 25,140 -0.35(-1.89%)
Jul 12, 2021 19.20 19.45 17.59 18.55 61,071 -0.85(-4.38%)
Jul 09, 2021 20.00 20.00 19.15 19.40 58,588 -0.10(-0.51%)
Jul 08, 2021 19.05 20.00 18.35 19.50 30,275 +0.62(+3.28%)
Jul 07, 2021 20.40 20.48 18.75 18.88 88,421 -1.47(-7.22%)
Jul 06, 2021 20.90 21.25 20.10 20.35 52,029 -0.55(-2.63%)
Jul 02, 2021 21.40 21.49 20.75 20.90 29,389 -0.50(-2.34%)
Jul 01, 2021 21.20 21.75 20.89 21.40 48,534 +0.15(+0.71%)
Jun 30, 2021 21.10 21.25 20.50 21.25 51,606 +0.00(+0.00%)
Jun 29, 2021 21.45 21.70 20.91 21.25 41,443 -0.20(-0.93%)
Jun 28, 2021 21.35 22.95 21.35 21.45 215,943 +0.25(+1.18%)
Jun 25, 2021 20.95 21.55 20.75 21.20 55,134 +0.25(+1.19%)
Jun 24, 2021 20.50 21.20 20.45 20.95 43,539 +0.50(+2.44%)
Jun 23, 2021 20.30 20.85 19.80 20.45 66,187 +0.15(+0.74%)
Jun 22, 2021 20.60 20.68 20.15 20.30 31,301 -0.45(-2.17%)
Jun 21, 2021 20.90 21.05 20.25 20.75 33,081 -0.30(-1.43%)
Jun 18, 2021 20.60 21.20 20.20 21.05 67,498 +0.20(+0.96%)
Jun 17, 2021 20.70 20.95 20.36 20.85 39,722 +0.15(+0.72%)
Jun 16, 2021 20.25 21.50 20.25 20.70 77,762 +0.45(+2.22%)
Jun 15, 2021 21.35 21.68 20.10 20.25 84,445 -1.00(-4.71%)
Jun 14, 2021 22.25 22.60 21.00 21.25 160,412 -1.45(-6.39%)
Jun 11, 2021 23.80 25.75 21.15 22.70 1,579,805 +1.90(+9.13%)
Jun 10, 2021 21.20 21.40 19.55 20.80 259,995 -1.25(-5.67%)
Jun 09, 2021 19.25 25.90 19.00 22.05 1,762,771 +2.95(+15.45%)
Jun 08, 2021 19.00 19.80 18.55 19.10 164,190 +0.35(+1.87%)
Jun 07, 2021 19.15 19.50 18.65 18.75 77,828 -0.20(-1.06%)
Jun 04, 2021 18.95 18.95 18.60 18.95 19,922 +0.10(+0.53%)
Jun 03, 2021 18.75 18.90 18.30 18.85 36,661 -0.05(-0.26%)
Jun 02, 2021 18.90 19.75 18.75 18.90 69,677 -0.30(-1.56%)
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.