Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.11 18.28 17.92 18.27 213,375 +0.66(+3.75%)
Aug 30, 2021 17.61 17.70 17.29 17.61 236,369 +0.67(+3.96%)
Aug 27, 2021 16.57 16.96 16.53 16.94 167,698 +0.62(+3.80%)
Aug 26, 2021 16.27 16.55 16.25 16.32 159,347 +0.45(+2.84%)
Aug 25, 2021 15.51 16.01 15.48 15.87 166,457 +0.70(+4.61%)
Aug 24, 2021 14.88 15.45 14.88 15.17 189,959 +0.62(+4.26%)
Aug 23, 2021 14.40 14.59 14.37 14.55 82,218 +0.40(+2.83%)
Aug 20, 2021 13.96 14.17 13.96 14.15 95,458 +0.11(+0.78%)
Aug 19, 2021 14.09 14.12 13.87 14.04 124,761 -0.41(-2.84%)
Aug 18, 2021 14.56 14.64 14.43 14.45 82,035 -0.08(-0.55%)
Aug 17, 2021 14.57 14.61 14.32 14.53 129,795 -0.79(-5.16%)
Aug 16, 2021 15.44 15.44 15.20 15.32 109,604 -0.72(-4.49%)
Aug 13, 2021 16.13 16.14 15.90 16.04 96,799 +0.14(+0.88%)
Aug 12, 2021 15.97 15.99 15.78 15.90 104,013 +0.41(+2.65%)
Aug 11, 2021 15.65 15.70 15.41 15.49 150,010 +0.18(+1.18%)
Aug 10, 2021 15.11 15.39 15.08 15.31 136,657 +0.38(+2.55%)
Aug 09, 2021 14.95 15.00 14.87 14.93 44,016 +0.01(+0.07%)
Aug 06, 2021 14.94 14.98 14.80 14.92 79,401 +0.52(+3.61%)
Aug 05, 2021 14.29 14.40 14.23 14.40 42,274 -0.07(-0.48%)
Aug 04, 2021 14.55 14.69 14.44 14.47 77,051 -0.01(-0.07%)
Aug 03, 2021 14.35 14.48 14.15 14.48 127,622 -0.68(-4.49%)
Aug 02, 2021 15.28 15.39 15.12 15.16 75,182 +0.04(+0.26%)
Jul 30, 2021 15.15 15.34 15.08 15.12 114,808 +0.20(+1.34%)
Jul 29, 2021 14.82 15.01 14.74 14.92 121,111 +0.40(+2.75%)
Jul 28, 2021 14.22 14.52 14.21 14.52 158,758 +0.21(+1.47%)
Jul 27, 2021 14.17 14.31 13.96 14.31 206,373 -1.27(-8.15%)
Jul 26, 2021 15.41 15.61 15.41 15.58 93,244 +0.07(+0.45%)
Jul 23, 2021 15.47 15.60 15.35 15.51 89,363 -0.41(-2.58%)
Jul 22, 2021 15.98 16.00 15.85 15.92 115,652 +0.62(+4.05%)
Jul 21, 2021 15.03 15.30 15.03 15.30 68,004 +0.44(+2.96%)
Jul 20, 2021 14.52 14.94 14.45 14.86 186,347 -0.18(-1.20%)
Jul 19, 2021 15.32 15.38 14.94 15.04 158,341 -0.13(-0.86%)
Jul 16, 2021 15.28 15.32 15.07 15.17 172,845 +0.68(+4.69%)
Jul 15, 2021 14.55 14.65 14.39 14.49 70,739 -0.01(-0.07%)
Jul 14, 2021 14.72 14.78 14.50 14.50 50,556 -0.41(-2.75%)
Jul 13, 2021 15.08 15.08 14.91 14.91 70,327 -0.20(-1.32%)
Jul 12, 2021 15.05 15.12 14.95 15.11 58,143 +0.04(+0.27%)
Jul 09, 2021 14.97 15.14 14.94 15.07 133,645 +1.11(+7.95%)
Jul 08, 2021 14.13 14.15 13.83 13.96 124,316 -0.82(-5.55%)
Jul 07, 2021 14.76 14.91 14.70 14.78 100,123 +0.27(+1.86%)
Jul 06, 2021 14.72 14.80 14.51 14.51 133,292 -0.05(-0.34%)
Jul 02, 2021 14.48 14.64 14.46 14.56 78,286 -0.09(-0.61%)
Jul 01, 2021 14.64 14.76 14.57 14.65 61,862 -0.14(-0.95%)
Jun 30, 2021 14.78 14.92 14.73 14.79 72,179 +0.20(+1.37%)
Jun 29, 2021 14.33 14.61 14.31 14.59 131,418 -0.16(-1.08%)
Jun 28, 2021 15.04 15.07 14.72 14.75 116,626 -0.32(-2.12%)
Jun 25, 2021 15.01 15.01 14.95 15.07 181,358 +0.80(+5.61%)
Jun 24, 2021 14.20 14.30 14.10 14.27 94,026 +0.41(+2.96%)
Jun 23, 2021 14.01 14.09 13.86 13.86 194,531 +0.76(+5.80%)
Jun 22, 2021 12.98 13.12 12.94 13.10 61,965 +0.07(+0.54%)
Jun 21, 2021 12.78 13.03 12.75 13.03 133,021 +0.06(+0.46%)
Jun 18, 2021 13.11 13.16 12.94 12.97 126,605 +0.05(+0.39%)
Jun 17, 2021 13.17 13.23 12.69 12.92 229,624 -0.07(-0.54%)
Jun 16, 2021 12.97 13.08 12.86 12.99 278,623 -0.83(-6.01%)
Jun 15, 2021 13.92 13.93 13.62 13.82 122,845 -0.36(-2.54%)
Jun 14, 2021 14.34 14.43 14.16 14.18 87,619 -0.15(-1.05%)
Jun 11, 2021 14.45 14.53 14.29 14.33 139,202 +0.63(+4.60%)
Jun 10, 2021 13.65 13.76 13.60 13.70 77,917 +0.11(+0.81%)
Jun 09, 2021 13.78 13.79 13.59 13.59 84,258 -0.04(-0.29%)
Jun 08, 2021 13.56 13.65 13.48 13.63 94,493 -0.24(-1.73%)
Jun 07, 2021 13.99 14.01 13.83 13.87 131,238 +0.07(+0.51%)
Jun 04, 2021 13.74 13.80 13.64 13.80 70,820 -0.15(-1.08%)
Jun 03, 2021 14.08 14.08 13.80 13.95 116,189 -0.48(-3.33%)
Jun 02, 2021 14.39 14.46 14.19 14.43 105,900 -0.22(-1.50%)
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.