Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.64 16.69 16.40 16.49 2,146,496 -0.27(-1.61%)
Aug 30, 2021 16.82 16.87 16.68 16.76 1,377,569 -0.05(-0.30%)
Aug 27, 2021 16.52 16.89 16.51 16.81 1,933,734 +0.40(+2.44%)
Aug 26, 2021 16.40 16.65 16.34 16.41 4,132,120 -0.30(-1.80%)
Aug 25, 2021 16.49 16.74 16.42 16.71 1,280,444 +0.34(+2.08%)
Aug 24, 2021 16.24 16.44 16.23 16.37 1,424,492 +0.21(+1.30%)
Aug 23, 2021 16.00 16.23 15.97 16.16 2,043,580 +0.16(+1.00%)
Aug 20, 2021 15.90 16.04 15.87 16.00 1,691,501 -0.03(-0.19%)
Aug 19, 2021 16.20 16.25 15.94 16.03 2,824,776 -0.48(-2.91%)
Aug 18, 2021 16.56 16.76 16.50 16.51 2,243,499 -0.12(-0.72%)
Aug 17, 2021 16.81 16.92 16.52 16.63 2,400,281 -0.37(-2.18%)
Aug 16, 2021 17.06 17.08 16.91 17.00 3,525,661 -0.25(-1.45%)
Aug 13, 2021 17.44 17.45 17.22 17.25 1,542,110 -0.21(-1.20%)
Aug 12, 2021 17.36 17.55 17.27 17.46 3,056,247 -0.02(-0.11%)
Aug 11, 2021 17.30 17.48 17.16 17.48 2,669,786 +0.28(+1.63%)
Aug 10, 2021 16.88 17.20 16.82 17.20 2,434,839 +0.34(+2.02%)
Aug 09, 2021 16.85 16.93 16.72 16.86 1,992,949 -0.20(-1.17%)
Aug 06, 2021 16.98 17.08 16.91 17.06 1,357,238 +0.30(+1.79%)
Aug 05, 2021 16.65 16.79 16.63 16.76 1,678,075 +0.22(+1.33%)
Aug 04, 2021 16.88 16.88 16.55 16.54 2,413,153 -0.33(-1.96%)
Aug 03, 2021 16.89 16.96 16.59 16.87 3,092,064 +0.21(+1.26%)
Aug 02, 2021 17.12 17.25 16.64 16.66 3,048,552 -0.18(-1.07%)
Jul 30, 2021 16.80 16.95 16.55 16.84 3,579,542 +0.21(+1.26%)
Jul 29, 2021 16.72 16.80 16.58 16.63 2,726,675 +0.47(+2.91%)
Jul 28, 2021 16.12 16.29 15.98 16.16 2,598,347 +0.03(+0.19%)
Jul 27, 2021 16.18 16.29 16.03 16.13 2,019,901 -0.22(-1.35%)
Jul 26, 2021 16.21 16.36 16.19 16.35 1,600,706 +0.19(+1.18%)
Jul 23, 2021 16.16 16.24 16.09 16.16 1,962,869 +0.22(+1.38%)
Jul 22, 2021 16.15 16.18 15.91 15.94 1,967,326 -0.22(-1.36%)
Jul 21, 2021 15.75 16.17 15.75 16.16 2,276,699 +0.50(+3.19%)
Jul 20, 2021 15.15 15.71 15.07 15.66 3,447,610 +0.38(+2.49%)
Jul 19, 2021 15.24 15.32 15.03 15.28 3,319,626 -0.47(-2.98%)
Jul 16, 2021 16.05 16.09 15.72 15.75 2,739,794 -0.29(-1.81%)
Jul 15, 2021 16.05 16.15 15.88 16.04 1,738,641 -0.19(-1.17%)
Jul 14, 2021 16.64 16.69 16.19 16.23 3,602,588 -0.10(-0.61%)
Jul 13, 2021 16.60 16.61 16.30 16.33 1,935,869 -0.21(-1.27%)
Jul 12, 2021 16.36 16.57 16.22 16.54 2,100,335 +0.21(+1.29%)
Jul 09, 2021 16.09 16.38 16.04 16.33 2,707,370 +0.76(+4.88%)
Jul 08, 2021 15.57 15.72 15.39 15.57 4,333,356 -0.52(-3.23%)
Jul 07, 2021 16.16 16.31 15.92 16.09 2,662,468 -0.20(-1.23%)
Jul 06, 2021 16.71 16.73 16.21 16.29 3,442,551 -0.34(-2.04%)
Jul 02, 2021 16.75 16.77 16.57 16.63 1,655,332 -0.07(-0.42%)
Jul 01, 2021 16.67 16.75 16.59 16.70 2,057,400 -0.02(-0.12%)
Jun 30, 2021 16.42 16.73 16.39 16.72 2,322,371 +0.16(+0.97%)
Jun 29, 2021 16.61 16.72 16.51 16.56 2,614,863 +0.13(+0.79%)
Jun 28, 2021 16.65 16.65 16.31 16.43 2,141,034 -0.21(-1.26%)
Jun 25, 2021 16.67 16.73 16.59 16.64 1,692,733 +0.10(+0.60%)
Jun 24, 2021 16.34 16.62 16.27 16.54 2,758,111 +0.40(+2.48%)
Jun 23, 2021 16.28 16.33 16.09 16.14 2,731,614 -0.17(-1.04%)
Jun 22, 2021 16.38 16.39 16.19 16.31 3,945,519 -0.10(-0.61%)
Jun 21, 2021 16.28 16.55 16.26 16.41 4,469,277 +0.21(+1.30%)
Jun 18, 2021 16.39 16.50 16.18 16.20 4,098,229 -0.57(-3.40%)
Jun 17, 2021 17.19 17.26 16.55 16.77 4,390,137 -0.41(-2.39%)
Jun 16, 2021 17.23 17.40 17.15 17.18 2,169,859 -0.19(-1.09%)
Jun 15, 2021 17.42 17.48 17.29 17.37 2,359,131 +0.12(+0.70%)
Jun 14, 2021 17.36 17.39 17.17 17.25 2,439,664 -0.22(-1.26%)
Jun 11, 2021 17.52 17.62 17.37 17.47 2,927,105 +0.01(+0.06%)
Jun 10, 2021 17.74 17.92 17.43 17.46 3,518,807 -0.44(-2.46%)
Jun 09, 2021 18.22 18.25 17.87 17.90 2,389,961 -0.48(-2.61%)
Jun 08, 2021 18.45 18.49 18.24 18.38 3,733,231 +0.31(+1.72%)
Jun 07, 2021 18.17 18.21 18.00 18.07 3,914,696 +0.21(+1.18%)
Jun 04, 2021 17.80 17.92 17.69 17.86 2,067,663 +0.19(+1.08%)
Jun 03, 2021 17.80 17.82 17.58 17.67 2,987,279 +0.08(+0.45%)
Jun 02, 2021 17.73 17.74 17.49 17.59 3,516,106 +0.09(+0.51%)
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.