Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.42 16.79 16.33 16.66 1,395,777 +0.34(+2.08%)
Aug 30, 2021 16.86 16.88 16.30 16.32 1,049,833 -0.39(-2.33%)
Aug 27, 2021 16.20 16.85 16.20 16.71 1,629,643 +0.57(+3.53%)
Aug 26, 2021 16.67 16.72 16.03 16.14 1,460,644 -0.65(-3.87%)
Aug 25, 2021 16.63 17.01 16.42 16.79 1,097,502 +0.24(+1.45%)
Aug 24, 2021 16.04 16.66 16.04 16.55 1,321,210 +0.35(+2.16%)
Aug 23, 2021 15.98 16.32 15.91 16.20 1,508,135 +0.45(+2.86%)
Aug 20, 2021 15.50 15.80 15.39 15.75 1,918,688 +0.10(+0.64%)
Aug 19, 2021 15.85 15.97 15.50 15.65 1,586,429 -0.45(-2.80%)
Aug 18, 2021 16.32 16.64 16.06 16.10 1,274,472 -0.17(-1.04%)
Aug 17, 2021 16.59 16.82 15.90 16.27 2,355,533 -0.61(-3.61%)
Aug 16, 2021 17.20 17.20 16.73 16.88 2,109,169 -0.52(-2.99%)
Aug 13, 2021 17.86 17.89 17.34 17.40 1,263,997 -0.53(-2.96%)
Aug 12, 2021 18.18 18.34 17.73 17.93 1,775,105 -0.23(-1.27%)
Aug 11, 2021 17.64 18.21 17.26 18.16 1,775,250 +0.55(+3.12%)
Aug 10, 2021 17.28 17.99 17.05 17.61 2,089,787 +0.47(+2.74%)
Aug 09, 2021 16.55 17.29 16.30 17.14 2,107,383 +0.23(+1.36%)
Aug 06, 2021 17.00 17.35 16.68 16.91 2,414,810 +0.31(+1.87%)
Aug 05, 2021 16.72 16.91 16.51 16.60 1,497,046 +0.10(+0.61%)
Aug 04, 2021 16.73 16.95 16.47 16.50 1,976,597 -0.45(-2.65%)
Aug 03, 2021 16.53 16.96 16.00 16.95 1,734,917 +0.49(+2.98%)
Aug 02, 2021 16.67 17.49 16.45 16.46 2,548,426 -0.20(-1.20%)
Jul 30, 2021 17.06 17.18 16.48 16.66 1,934,285 -0.41(-2.40%)
Jul 29, 2021 17.27 17.36 16.71 17.07 1,957,918 +0.16(+0.95%)
Jul 28, 2021 16.48 17.40 16.19 16.91 2,120,754 +0.65(+4.00%)
Jul 27, 2021 16.29 16.32 15.96 16.26 1,519,446 -0.21(-1.28%)
Jul 26, 2021 16.43 16.90 16.27 16.47 2,079,500 +0.14(+0.86%)
Jul 23, 2021 16.43 16.51 16.02 16.33 2,360,004 -0.04(-0.24%)
Jul 22, 2021 16.76 16.77 16.25 16.37 1,714,025 -0.49(-2.91%)
Jul 21, 2021 16.79 17.28 16.71 16.86 3,089,831 +0.19(+1.14%)
Jul 20, 2021 15.50 16.91 15.42 16.67 4,107,031 +1.16(+7.48%)
Jul 19, 2021 14.79 15.59 14.57 15.51 6,409,846 +0.19(+1.24%)
Jul 16, 2021 16.42 16.49 15.22 15.32 3,322,251 -0.89(-5.49%)
Jul 15, 2021 15.80 16.38 15.73 16.21 2,525,434 +0.20(+1.25%)
Jul 14, 2021 16.54 16.85 15.92 16.01 2,461,055 -0.34(-2.08%)
Jul 13, 2021 16.74 16.90 16.34 16.35 2,116,251 -0.59(-3.48%)
Jul 12, 2021 17.10 17.21 16.68 16.94 3,263,983 -0.27(-1.57%)
Jul 09, 2021 16.13 17.38 16.01 17.21 6,905,273 +1.22(+7.63%)
Jul 08, 2021 15.79 16.37 15.48 15.99 2,384,211 -0.24(-1.48%)
Jul 07, 2021 16.20 16.30 15.65 16.23 3,919,455 -0.21(-1.28%)
Jul 06, 2021 17.50 17.50 16.17 16.44 3,968,727 -0.94(-5.41%)
Jul 02, 2021 17.69 17.74 17.32 17.38 1,179,770 -0.25(-1.42%)
Jul 01, 2021 17.99 18.14 17.52 17.63 1,544,182 -0.07(-0.40%)
Jun 30, 2021 17.42 17.90 17.23 17.70 1,854,766 +0.22(+1.26%)
Jun 29, 2021 18.10 18.16 17.48 17.48 2,794,256 -0.57(-3.16%)
Jun 28, 2021 18.55 18.66 17.80 18.05 2,359,794 -0.50(-2.70%)
Jun 25, 2021 18.99 19.00 18.54 18.55 3,737,114 +0.02(+0.11%)
Jun 24, 2021 18.02 18.92 17.84 18.53 3,627,561 +0.80(+4.51%)
Jun 23, 2021 17.70 18.23 17.70 17.73 2,614,886 +0.18(+1.03%)
Jun 22, 2021 17.29 17.64 16.91 17.55 2,506,003 +0.21(+1.21%)
Jun 21, 2021 17.24 17.52 17.13 17.34 2,097,359 +0.34(+2.00%)
Jun 18, 2021 17.00 17.27 16.82 17.00 2,779,294 -0.22(-1.28%)
Jun 17, 2021 18.00 18.20 17.08 17.22 3,397,914 -0.90(-4.97%)
Jun 16, 2021 18.50 18.59 18.03 18.12 1,993,943 -0.44(-2.37%)
Jun 15, 2021 18.40 18.73 18.26 18.56 1,875,386 +0.08(+0.43%)
Jun 14, 2021 19.31 19.43 18.41 18.48 2,098,703 -0.83(-4.30%)
Jun 11, 2021 19.58 19.80 19.20 19.31 1,551,617 -0.03(-0.16%)
Jun 10, 2021 19.93 19.99 19.29 19.34 2,249,120 -0.61(-3.06%)
Jun 09, 2021 20.39 20.39 19.95 19.95 1,140,374 -0.40(-1.97%)
Jun 08, 2021 20.17 20.57 19.95 20.35 1,365,008 +0.19(+0.94%)
Jun 07, 2021 20.26 20.43 19.80 20.16 2,566,660 -0.01(-0.05%)
Jun 04, 2021 19.91 20.21 19.56 20.17 2,223,584 +0.38(+1.92%)
Jun 03, 2021 20.11 20.16 19.61 19.79 2,235,436 -0.52(-2.56%)
Jun 02, 2021 19.53 20.35 19.13 20.31 3,794,214 +0.85(+4.37%)
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.