Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.51 17.09 16.16 17.06 90,518 +0.58(+3.52%)
Aug 30, 2021 16.85 16.98 16.41 16.48 74,378 -0.34(-2.02%)
Aug 27, 2021 15.95 17.05 15.95 16.82 139,662 +0.88(+5.52%)
Aug 26, 2021 16.25 16.60 15.66 15.94 80,135 -0.32(-1.97%)
Aug 25, 2021 16.07 16.32 15.87 16.26 106,103 +0.20(+1.25%)
Aug 24, 2021 16.26 16.54 15.93 16.06 73,060 -0.19(-1.17%)
Aug 23, 2021 15.76 16.38 15.68 16.25 102,289 +0.70(+4.50%)
Aug 20, 2021 15.26 15.83 15.26 15.55 151,278 +0.15(+0.97%)
Aug 19, 2021 15.12 15.45 15.12 15.40 86,310 +0.17(+1.12%)
Aug 18, 2021 15.41 15.94 15.18 15.23 243,401 -0.31(-1.99%)
Aug 17, 2021 15.73 15.86 15.46 15.54 104,217 -0.24(-1.52%)
Aug 16, 2021 15.77 16.19 15.77 15.78 105,140 -0.11(-0.69%)
Aug 13, 2021 16.37 16.38 15.66 15.89 184,149 -0.35(-2.16%)
Aug 12, 2021 15.80 16.60 15.75 16.24 163,776 +0.39(+2.46%)
Aug 11, 2021 15.99 16.22 15.23 15.85 543,436 +0.02(+0.13%)
Aug 10, 2021 17.90 18.14 15.75 15.83 509,402 -2.14(-11.91%)
Aug 09, 2021 18.51 18.94 17.76 17.97 113,971 -0.28(-1.53%)
Aug 06, 2021 19.40 19.40 18.16 18.25 162,499 -1.11(-5.73%)
Aug 05, 2021 19.00 19.93 18.57 19.36 256,023 +0.06(+0.31%)
Aug 04, 2021 19.62 20.12 19.19 19.30 74,435 -0.55(-2.77%)
Aug 03, 2021 20.40 20.51 19.51 19.85 103,543 -0.53(-2.60%)
Aug 02, 2021 20.42 20.70 20.29 20.38 82,146 +0.01(+0.05%)
Jul 30, 2021 20.09 20.40 19.94 20.37 108,540 +0.17(+0.84%)
Jul 29, 2021 20.18 20.43 20.00 20.20 56,584 +0.14(+0.70%)
Jul 28, 2021 19.81 20.20 19.48 20.06 79,937 +0.36(+1.83%)
Jul 27, 2021 19.83 20.00 19.50 19.70 114,758 -0.23(-1.15%)
Jul 26, 2021 19.85 20.17 19.73 19.93 95,433 +0.08(+0.40%)
Jul 23, 2021 19.73 20.02 19.11 19.85 113,712 +0.18(+0.92%)
Jul 22, 2021 20.19 20.65 19.55 19.67 82,674 -0.50(-2.48%)
Jul 21, 2021 20.04 20.63 19.95 20.17 165,166 +0.22(+1.10%)
Jul 20, 2021 19.20 20.35 19.20 19.95 234,463 +0.51(+2.62%)
Jul 19, 2021 19.29 19.88 19.02 19.44 113,974 -0.38(-1.92%)
Jul 16, 2021 20.35 20.70 19.61 19.82 118,436 -0.21(-1.05%)
Jul 15, 2021 20.64 20.82 19.66 20.03 128,006 -0.79(-3.79%)
Jul 14, 2021 21.60 21.60 20.63 20.82 149,882 -0.57(-2.66%)
Jul 13, 2021 21.53 21.85 21.00 21.39 185,688 -0.17(-0.79%)
Jul 12, 2021 20.77 21.66 20.21 21.56 186,394 +1.02(+4.97%)
Jul 09, 2021 20.52 20.99 20.30 20.54 134,244 +0.14(+0.69%)
Jul 08, 2021 20.57 21.10 20.24 20.40 117,058 -1.16(-5.38%)
Jul 07, 2021 21.59 21.98 21.30 21.56 91,741 -0.04(-0.19%)
Jul 06, 2021 21.40 21.64 21.04 21.60 96,305 +0.14(+0.65%)
Jul 02, 2021 21.70 21.70 21.34 21.46 92,265 -0.26(-1.20%)
Jul 01, 2021 21.74 22.10 21.56 21.72 98,739 +0.11(+0.51%)
Jun 30, 2021 21.69 21.80 21.28 21.61 139,106 -0.29(-1.32%)
Jun 29, 2021 22.27 22.42 21.84 21.90 87,860 -0.21(-0.95%)
Jun 28, 2021 22.13 22.47 21.98 22.11 116,480 +0.03(+0.14%)
Jun 25, 2021 22.25 22.82 21.35 22.08 273,867 -0.06(-0.27%)
Jun 24, 2021 22.12 22.51 21.55 22.14 116,019 +0.24(+1.10%)
Jun 23, 2021 21.20 22.05 21.12 21.90 163,493 +0.03(+0.14%)
Jun 22, 2021 21.64 22.11 21.27 21.87 155,352 +0.33(+1.53%)
Jun 21, 2021 21.00 21.71 20.02 21.54 195,549 +0.72(+3.46%)
Jun 18, 2021 20.77 21.00 20.51 20.82 272,393 -0.10(-0.48%)
Jun 17, 2021 19.70 21.00 19.70 20.92 169,331 +1.22(+6.19%)
Jun 16, 2021 20.17 20.17 19.38 19.70 268,759 -0.47(-2.33%)
Jun 15, 2021 20.87 20.90 19.94 20.17 190,559 -0.61(-2.94%)
Jun 14, 2021 20.48 21.07 20.30 20.78 242,123 +0.22(+1.07%)
Jun 11, 2021 19.70 20.57 19.64 20.56 132,879 +0.87(+4.42%)
Jun 10, 2021 19.43 19.83 19.43 19.69 102,437 +0.17(+0.87%)
Jun 09, 2021 20.12 21.00 19.42 19.52 183,029 -0.34(-1.71%)
Jun 08, 2021 19.41 20.00 19.11 19.86 164,925 +0.54(+2.80%)
Jun 07, 2021 18.97 19.75 18.70 19.32 151,520 +0.34(+1.79%)
Jun 04, 2021 19.53 19.53 18.61 18.98 153,447 +0.08(+0.42%)
Jun 03, 2021 18.99 19.09 18.56 18.90 154,518 -0.26(-1.36%)
Jun 02, 2021 19.82 19.91 18.75 19.16 312,925 -0.60(-3.04%)
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.