Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 18.46 18.20 2,041,762 -0.25(-1.36%)
Oct 25, 2021 16.78 18.65 16.78 18.45 2,319,034 +2.01(+12.23%)
Oct 22, 2021 17.55 16.33 16.44 2,033,545 -1.20(-6.80%)
Oct 21, 2021 17.68 17.95 17.07 17.64 1,992,052 -0.02(-0.11%)
Oct 20, 2021 17.00 18.63 16.74 17.66 3,373,377 +0.96(+5.75%)
Oct 19, 2021 16.60 17.03 15.90 16.70 1,854,226 +0.44(+2.71%)
Oct 18, 2021 15.80 16.61 15.60 16.26 1,969,746 +0.47(+2.98%)
Oct 15, 2021 15.65 16.65 15.49 15.79 2,675,539 +0.58(+3.81%)
Oct 14, 2021 15.45 15.55 14.92 15.21 1,140,294 +0.04(+0.26%)
Oct 13, 2021 14.26 15.19 13.66 15.17 1,980,665 +0.83(+5.79%)
Oct 12, 2021 14.74 14.97 14.30 14.34 1,213,849 -0.19(-1.31%)
Oct 11, 2021 14.42 15.32 14.40 14.53 2,281,319 +0.21(+1.47%)
Oct 08, 2021 13.93 14.56 13.71 14.32 1,609,093 +0.51(+3.69%)
Oct 07, 2021 13.45 14.10 12.39 13.81 2,275,736 +0.36(+2.68%)
Oct 06, 2021 13.65 14.14 13.12 13.45 1,798,338 +0.06(+0.45%)
Oct 05, 2021 12.42 13.57 12.31 13.39 2,017,132 +1.16(+9.48%)
Oct 04, 2021 12.51 12.66 11.90 12.23 1,294,275 -0.30(-2.39%)
Oct 01, 2021 12.00 12.70 11.91 12.53 2,222,767 +0.94(+8.11%)
Sep 30, 2021 11.90 11.95 11.16 11.59 2,059,167 -0.02(-0.17%)
Sep 29, 2021 11.42 12.73 11.30 11.61 4,168,842 +0.67(+6.12%)
Sep 28, 2021 11.52 11.63 10.90 10.94 1,172,372 -0.69(-5.93%)
Sep 27, 2021 11.39 12.17 11.34 11.63 975,363 +0.23(+2.02%)
Sep 24, 2021 11.25 11.88 11.10 11.40 968,980 -0.46(-3.88%)
Sep 23, 2021 11.96 12.04 11.60 11.86 865,115 +0.10(+0.85%)
Sep 22, 2021 11.33 12.03 11.30 11.76 1,276,829 +0.52(+4.63%)
Sep 21, 2021 11.80 11.88 11.23 11.24 1,160,939 -0.40(-3.44%)
Sep 20, 2021 12.00 12.29 11.29 11.64 1,726,840 -1.26(-9.77%)
Sep 17, 2021 12.61 13.06 12.40 12.90 1,077,572 +0.24(+1.90%)
Sep 16, 2021 12.55 12.80 12.39 12.66 581,023 -0.05(-0.39%)
Sep 15, 2021 12.50 12.91 12.35 12.71 742,939 +0.37(+3.00%)
Sep 14, 2021 12.99 13.20 12.27 12.34 731,077 -0.56(-4.34%)
Sep 13, 2021 12.85 13.21 12.38 12.90 969,433 +0.05(+0.39%)
Sep 10, 2021 13.44 13.49 12.77 12.85 804,310 -0.64(-4.74%)
Sep 09, 2021 13.01 13.69 12.81 13.49 906,647 +0.70(+5.47%)
Sep 08, 2021 13.65 13.73 12.66 12.79 1,209,004 -1.01(-7.32%)
Sep 07, 2021 14.39 14.80 13.71 13.80 1,225,900 -0.46(-3.23%)
Sep 03, 2021 14.40 14.63 14.04 14.26 771,427 -0.14(-0.97%)
Sep 02, 2021 14.13 14.83 14.01 14.40 1,629,823 +0.65(+4.73%)
Sep 01, 2021 13.84 14.16 13.58 13.75 1,376,592 -0.05(-0.36%)
Aug 31, 2021 13.62 13.98 13.33 13.80 845,190 +0.16(+1.17%)
Aug 30, 2021 14.04 14.23 13.38 13.64 1,164,488 -0.44(-3.12%)
Aug 27, 2021 13.11 14.30 12.95 14.08 1,283,383 +1.01(+7.73%)
Aug 26, 2021 13.24 13.45 12.92 13.07 823,876 -0.13(-0.98%)
Aug 25, 2021 13.40 13.72 13.01 13.20 1,117,344 -0.28(-2.08%)
Aug 24, 2021 12.65 13.70 12.43 13.48 2,453,223 +0.86(+6.81%)
Aug 23, 2021 11.08 12.92 10.89 12.62 4,654,274 +1.83(+16.96%)
Aug 20, 2021 11.02 11.14 10.63 10.79 2,607,505 +0.07(+0.65%)
Aug 19, 2021 11.36 12.11 10.58 10.72 3,413,288 -1.21(-10.14%)
Aug 18, 2021 11.35 12.32 11.17 11.93 2,277,649 +0.28(+2.40%)
Aug 17, 2021 10.97 11.97 10.40 11.65 8,495,180 -2.08(-15.15%)
Aug 16, 2021 13.88 13.98 13.34 13.73 1,432,569 -0.19(-1.36%)
Aug 13, 2021 14.70 14.97 13.77 13.92 1,333,628 -0.62(-4.26%)
Aug 12, 2021 14.75 14.77 14.04 14.54 1,028,308 -0.33(-2.22%)
Aug 11, 2021 15.38 15.46 14.51 14.87 1,172,480 -0.38(-2.49%)
Aug 10, 2021 15.58 15.93 14.64 15.25 1,755,373 -0.12(-0.78%)
Aug 09, 2021 14.33 15.71 14.06 15.37 3,019,565 +1.69(+12.35%)
Aug 06, 2021 13.25 13.94 12.95 13.68 1,205,696 +0.41(+3.09%)
Aug 05, 2021 13.01 13.65 12.59 13.27 1,430,831 +0.14(+1.07%)
Aug 04, 2021 13.03 13.68 13.00 13.13 992,260 -0.10(-0.76%)
Aug 03, 2021 13.84 13.84 12.88 13.23 1,246,398 -0.31(-2.29%)
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.