Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.17 15.53 14.93 15.05 2,401,917 -0.11(-0.73%)
Aug 30, 2021 16.26 16.31 15.04 15.16 3,641,522 -0.89(-5.55%)
Aug 27, 2021 15.20 16.22 15.05 16.05 3,024,737 +0.81(+5.31%)
Aug 26, 2021 15.22 15.97 15.12 15.24 2,553,245 -0.14(-0.91%)
Aug 25, 2021 14.41 15.72 14.17 15.38 3,492,021 +0.90(+6.22%)
Aug 24, 2021 14.51 14.98 14.20 14.48 4,233,215 +0.03(+0.21%)
Aug 23, 2021 14.02 14.63 13.85 14.45 4,169,078 +0.46(+3.29%)
Aug 20, 2021 12.11 13.99 12.05 13.99 5,238,826 +1.86(+15.33%)
Aug 19, 2021 12.28 12.87 12.06 12.13 3,340,446 -0.37(-2.96%)
Aug 18, 2021 12.97 12.97 12.46 12.50 2,407,605 -0.48(-3.70%)
Aug 17, 2021 13.65 13.75 12.79 12.98 4,462,947 -0.83(-6.01%)
Aug 16, 2021 13.35 14.36 13.11 13.81 4,804,874 +0.86(+6.64%)
Aug 13, 2021 13.43 13.53 12.92 12.95 2,009,391 -0.42(-3.14%)
Aug 12, 2021 13.55 13.64 12.90 13.37 3,472,627 -0.27(-1.98%)
Aug 11, 2021 14.69 14.81 13.54 13.64 3,765,901 -1.04(-7.08%)
Aug 10, 2021 15.25 15.37 14.62 14.68 2,050,387 -0.36(-2.39%)
Aug 09, 2021 14.52 15.17 14.22 15.04 1,921,936 +0.50(+3.44%)
Aug 06, 2021 14.73 14.90 13.94 14.54 3,155,607 +0.08(+0.55%)
Aug 05, 2021 13.98 14.86 13.98 14.46 3,290,742 +0.31(+2.19%)
Aug 04, 2021 14.16 14.55 13.92 14.15 2,869,221 -0.25(-1.74%)
Aug 03, 2021 14.50 14.54 13.98 14.40 2,840,083 -0.06(-0.41%)
Aug 02, 2021 14.63 14.78 14.35 14.46 1,959,387 -0.12(-0.82%)
Jul 30, 2021 14.86 14.98 14.38 14.58 1,709,731 -0.53(-3.51%)
Jul 29, 2021 15.00 15.54 14.82 15.11 1,661,247 +0.04(+0.27%)
Jul 28, 2021 14.50 15.37 14.47 15.07 2,128,971 +0.53(+3.65%)
Jul 27, 2021 14.76 14.94 14.30 14.54 2,967,754 -0.34(-2.28%)
Jul 26, 2021 15.59 15.90 14.79 14.88 2,628,931 -0.68(-4.37%)
Jul 23, 2021 15.85 15.96 14.80 15.56 2,850,637 -0.28(-1.77%)
Jul 22, 2021 15.80 16.72 15.64 15.84 3,598,473 +0.30(+1.93%)
Jul 21, 2021 15.16 15.66 14.77 15.54 3,012,780 +0.76(+5.14%)
Jul 20, 2021 14.43 14.95 14.23 14.78 4,128,012 +0.39(+2.71%)
Jul 19, 2021 13.64 14.54 13.20 14.39 6,322,862 +1.33(+10.18%)
Jul 16, 2021 13.63 13.77 13.03 13.06 3,040,497 -0.49(-3.62%)
Jul 15, 2021 13.58 14.12 13.20 13.55 2,545,236 -0.15(-1.09%)
Jul 14, 2021 14.02 14.37 13.57 13.70 2,279,435 -0.45(-3.18%)
Jul 13, 2021 14.90 14.99 14.10 14.15 2,254,491 -0.90(-5.98%)
Jul 12, 2021 15.40 15.57 14.99 15.05 1,457,611 -0.62(-3.96%)
Jul 09, 2021 15.65 15.76 15.07 15.67 1,146,366 +0.23(+1.49%)
Jul 08, 2021 14.70 15.47 14.14 15.44 2,755,171 +0.07(+0.46%)
Jul 07, 2021 16.08 16.15 15.09 15.37 2,721,752 -0.62(-3.88%)
Jul 06, 2021 16.86 16.99 15.78 15.99 3,515,111 -0.63(-3.79%)
Jul 02, 2021 17.11 17.13 16.36 16.62 2,906,283 -0.37(-2.18%)
Jul 01, 2021 16.59 17.09 16.43 16.99 2,789,514 +0.62(+3.79%)
Jun 30, 2021 16.30 16.49 15.89 16.37 2,070,035 -0.05(-0.30%)
Jun 29, 2021 16.95 17.19 16.16 16.42 1,872,806 -0.31(-1.85%)
Jun 28, 2021 16.45 17.08 16.41 16.73 1,972,658 +0.23(+1.39%)
Jun 25, 2021 16.84 17.42 16.26 16.50 10,700,353 -0.25(-1.49%)
Jun 24, 2021 16.88 16.98 16.45 16.75 2,066,774 +0.07(+0.42%)
Jun 23, 2021 15.95 17.07 15.83 16.68 3,250,493 +0.74(+4.64%)
Jun 22, 2021 15.87 16.10 15.44 15.94 3,545,266 -0.15(-0.93%)
Jun 21, 2021 16.07 16.26 15.65 16.09 3,660,822 +0.26(+1.64%)
Jun 18, 2021 15.96 16.29 15.59 15.83 6,919,115 -0.25(-1.55%)
Jun 17, 2021 15.76 16.49 15.72 16.08 4,129,728 +0.26(+1.64%)
Jun 16, 2021 15.05 15.94 15.04 15.82 4,684,835 +0.58(+3.81%)
Jun 15, 2021 15.53 15.88 14.89 15.24 2,549,846 -0.42(-2.68%)
Jun 14, 2021 15.99 16.21 15.61 15.66 2,154,384 -0.19(-1.20%)
Jun 11, 2021 15.68 16.19 15.68 15.85 1,999,790 +0.22(+1.41%)
Jun 10, 2021 15.97 16.15 15.55 15.63 1,613,156 -0.31(-1.94%)
Jun 09, 2021 16.20 16.38 15.25 15.94 3,006,948 -0.18(-1.12%)
Jun 08, 2021 16.25 16.92 15.95 16.12 2,936,241 +0.16(+1.00%)
Jun 07, 2021 15.08 16.33 15.08 15.96 3,747,898 +0.97(+6.47%)
Jun 04, 2021 14.58 15.27 14.58 14.99 2,783,260 +0.47(+3.24%)
Jun 03, 2021 14.83 14.96 14.11 14.52 2,210,527 -0.41(-2.75%)
Jun 02, 2021 14.55 15.12 14.23 14.93 2,109,053 +0.38(+2.61%)
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.