Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.05 15.35 14.96 15.19 223,268 +0.06(+0.40%)
Oct 28, 2021 14.70 15.22 14.62 15.13 116,133 +0.49(+3.35%)
Oct 27, 2021 14.22 14.83 14.16 14.64 123,152 +0.32(+2.23%)
Oct 26, 2021 13.96 14.32 112,417 +0.31(+2.21%)
Oct 25, 2021 14.58 14.58 13.76 14.01 79,330 -0.20(-1.41%)
Oct 22, 2021 14.60 14.81 14.19 14.21 73,989 -0.51(-3.46%)
Oct 21, 2021 14.66 14.98 14.52 14.72 115,127 +0.11(+0.75%)
Oct 20, 2021 14.44 14.76 14.20 14.61 165,254 +0.27(+1.88%)
Oct 19, 2021 13.92 14.50 13.78 14.34 165,557 +0.59(+4.29%)
Oct 18, 2021 13.54 14.06 13.01 13.75 180,408 +0.13(+0.95%)
Oct 15, 2021 14.05 14.05 13.59 13.62 117,986 -0.08(-0.58%)
Oct 14, 2021 14.21 14.61 13.66 13.70 192,504 -0.23(-1.65%)
Oct 13, 2021 14.21 14.30 13.79 13.93 266,708 -0.25(-1.76%)
Oct 12, 2021 14.33 14.69 14.11 14.18 77,517 -0.02(-0.14%)
Oct 11, 2021 14.30 14.80 14.12 14.20 200,605 -0.10(-0.70%)
Oct 08, 2021 15.26 15.34 14.25 14.30 91,501 -0.99(-6.47%)
Oct 07, 2021 15.36 15.85 15.24 15.29 106,533 +0.05(+0.33%)
Oct 06, 2021 15.11 15.48 15.08 15.24 102,323 -0.10(-0.65%)
Oct 05, 2021 15.15 15.69 15.00 15.34 82,446 +0.37(+2.47%)
Oct 04, 2021 15.89 16.38 14.92 14.97 160,135 -1.03(-6.44%)
Oct 01, 2021 15.95 16.27 15.86 16.00 206,893 +0.20(+1.27%)
Sep 30, 2021 16.44 16.75 15.72 15.80 140,587 -0.53(-3.25%)
Sep 29, 2021 16.11 16.41 15.99 16.33 80,138 +0.34(+2.13%)
Sep 28, 2021 16.30 16.32 15.87 15.99 146,866 -0.51(-3.09%)
Sep 27, 2021 16.12 16.74 15.90 16.50 132,004 +0.41(+2.55%)
Sep 24, 2021 16.13 16.39 15.98 16.09 67,789 -0.21(-1.29%)
Sep 23, 2021 16.25 16.53 16.01 16.30 105,957 -0.10(-0.61%)
Sep 22, 2021 15.77 16.68 15.76 16.40 117,244 +0.72(+4.59%)
Sep 21, 2021 16.04 16.34 15.51 15.68 88,953 -0.30(-1.88%)
Sep 20, 2021 16.05 16.32 15.77 15.98 130,691 -0.55(-3.33%)
Sep 17, 2021 16.03 16.77 15.75 16.53 309,105 +0.60(+3.77%)
Sep 16, 2021 16.51 16.51 15.86 15.93 87,420 -0.38(-2.33%)
Sep 15, 2021 16.06 16.49 16.06 16.31 117,511 +0.27(+1.68%)
Sep 14, 2021 16.86 16.88 16.00 16.04 87,378 -0.47(-2.85%)
Sep 13, 2021 16.48 16.78 16.21 16.51 189,952 +0.12(+0.73%)
Sep 10, 2021 17.32 17.60 16.33 16.39 144,420 -0.86(-4.99%)
Sep 09, 2021 17.58 17.99 17.22 17.25 175,075 -0.40(-2.27%)
Sep 08, 2021 17.59 17.86 17.42 17.65 116,633 +0.01(+0.06%)
Sep 07, 2021 17.27 17.96 17.24 17.64 114,503 +0.27(+1.55%)
Sep 03, 2021 17.47 17.69 17.07 17.37 53,874 -0.29(-1.64%)
Sep 02, 2021 17.40 17.70 17.31 17.66 115,086 +0.30(+1.73%)
Sep 01, 2021 17.19 17.85 16.79 17.36 90,386 +0.30(+1.76%)
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%)
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.