Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.79 18.29 16.26 17.80 171,819 +0.98(+5.83%)
Sep 29, 2021 17.20 17.50 16.51 16.82 84,862 -0.36(-2.10%)
Sep 28, 2021 17.10 19.31 16.58 17.18 577,834 -0.45(-2.55%)
Sep 27, 2021 14.87 18.98 14.55 17.63 451,236 +2.80(+18.88%)
Sep 24, 2021 14.50 15.00 14.28 14.83 42,172 +0.18(+1.23%)
Sep 23, 2021 14.07 14.93 14.03 14.65 55,370 +0.71(+5.09%)
Sep 22, 2021 13.87 14.55 13.82 13.94 77,559 +0.06(+0.43%)
Sep 21, 2021 13.19 14.10 13.19 13.88 88,291 +0.73(+5.55%)
Sep 20, 2021 14.54 15.25 12.54 13.15 353,690 -2.12(-13.88%)
Sep 17, 2021 14.98 15.50 14.68 15.27 111,741 +0.03(+0.20%)
Sep 16, 2021 14.01 15.50 13.84 15.24 205,250 +0.04(+0.26%)
Sep 15, 2021 14.54 15.64 14.51 15.20 113,204 +0.41(+2.77%)
Sep 14, 2021 15.94 16.17 14.29 14.79 296,814 -1.14(-7.16%)
Sep 13, 2021 16.06 16.30 15.39 15.93 113,299 +0.01(+0.06%)
Sep 10, 2021 16.71 17.00 15.77 15.92 80,484 -0.57(-3.46%)
Sep 09, 2021 16.47 17.12 16.15 16.49 83,548 -0.11(-0.66%)
Sep 08, 2021 16.60 16.94 16.02 16.60 187,133 -0.35(-2.06%)
Sep 07, 2021 16.60 17.63 16.60 16.95 146,504 +0.45(+2.73%)
Sep 03, 2021 18.70 18.83 16.37 16.50 250,803 -2.20(-11.76%)
Sep 02, 2021 19.07 20.39 18.37 18.70 336,639 -0.60(-3.11%)
Sep 01, 2021 18.85 19.75 18.13 19.30 237,149 +0.64(+3.43%)
Aug 31, 2021 17.67 19.38 17.27 18.66 338,187 +1.17(+6.69%)
Aug 30, 2021 18.16 18.21 17.01 17.49 97,803 -0.71(-3.90%)
Aug 27, 2021 16.90 18.59 16.81 18.20 117,719 +0.95(+5.51%)
Aug 26, 2021 17.23 17.75 17.06 17.25 68,578 -0.42(-2.38%)
Aug 25, 2021 17.42 18.35 17.16 17.67 121,226 -0.01(-0.06%)
Aug 24, 2021 17.64 18.45 17.38 17.68 126,392 -0.09(-0.51%)
Aug 23, 2021 17.34 17.98 17.03 17.77 86,625 +0.97(+5.77%)
Aug 20, 2021 16.30 16.82 16.30 16.80 90,300 +0.27(+1.63%)
Aug 19, 2021 16.78 16.97 16.34 16.53 153,247 -0.76(-4.40%)
Aug 18, 2021 15.80 17.90 15.80 17.29 378,346 +1.33(+8.33%)
Aug 17, 2021 16.71 17.21 14.67 15.96 381,686 -1.56(-8.90%)
Aug 16, 2021 16.82 18.87 16.53 17.52 457,949 +0.73(+4.35%)
Aug 13, 2021 17.71 17.71 16.36 16.79 216,092 -1.20(-6.67%)
Aug 12, 2021 19.15 19.15 17.52 17.99 212,937 -1.42(-7.32%)
Aug 11, 2021 19.34 19.94 18.60 19.41 433,651 -0.14(-0.72%)
Aug 10, 2021 17.51 19.75 16.92 19.55 968,524 +1.78(+10.02%)
Aug 09, 2021 14.58 19.50 14.58 17.77 2,172,750 +2.28(+14.72%)
Aug 06, 2021 14.98 15.82 13.93 15.49 525,107 +0.17(+1.11%)
Aug 05, 2021 13.78 15.80 13.74 15.32 662,349 +1.52(+11.01%)
Aug 04, 2021 14.20 14.34 13.56 13.80 193,845 -0.72(-4.96%)
Aug 03, 2021 14.25 14.71 13.51 14.52 394,262 +0.22(+1.54%)
Aug 02, 2021 14.80 15.46 13.92 14.30 668,484 -0.51(-3.44%)
Jul 30, 2021 14.80 16.10 14.54 14.81 506,676 -0.32(-2.12%)
Jul 29, 2021 14.79 15.47 14.21 15.13 458,074 +0.44(+3.00%)
Jul 28, 2021 15.00 15.64 14.55 14.69 261,052 +0.00(+0.00%)
Jul 27, 2021 15.08 15.31 14.34 14.69 301,301 -0.87(-5.59%)
Jul 26, 2021 14.14 16.26 14.10 15.56 590,746 +1.25(+8.74%)
Jul 23, 2021 16.48 17.61 14.21 14.31 1,141,621 -2.44(-14.57%)
Jul 22, 2021 17.35 18.34 16.28 16.75 1,505,502 -0.80(-4.56%)
Jul 21, 2021 17.10 19.25 17.05 17.55 1,222,887 -0.10(-0.57%)
Jul 20, 2021 16.05 19.50 16.05 17.65 2,681,734 +1.68(+10.52%)
Jul 19, 2021 16.37 18.00 15.50 15.97 1,150,782 -1.48(-8.48%)
Jul 16, 2021 19.20 19.20 17.00 17.45 927,649 -1.45(-7.67%)
Jul 15, 2021 17.50 22.95 17.50 18.90 6,101,459 +1.13(+6.36%)
Jul 14, 2021 19.71 20.78 17.51 17.77 2,317,255 -2.49(-12.29%)
Jul 13, 2021 20.14 25.37 17.58 20.26 9,875,390 -1.44(-6.64%)
Jul 12, 2021 30.23 32.99 21.07 21.70 9,021,548 -4.80(-18.11%)
Jul 09, 2021 34.38 42.50 24.00 26.50 64,622,320 +4.64(+21.21%)
Jul 08, 2021 17.43 38.87 16.61 21.86 95,225,040 +11.28(+106.65%)
Jul 07, 2021 10.19 12.63 9.840 10.58 5,187,819 +0.78(+7.96%)
Jul 06, 2021 10.27 10.56 9.740 9.800 417,367 -0.80(-7.55%)
Jul 02, 2021 11.08 11.38 10.15 10.60 551,915 -0.40(-3.64%)
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.