Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.30 18.62 18.30 18.40 1,019,668 +0.42(+2.33%)
Aug 30, 2021 18.39 18.39 17.90 17.98 746,427 -0.38(-2.05%)
Aug 27, 2021 17.67 18.38 17.67 18.36 1,066,371 +0.69(+3.92%)
Aug 26, 2021 17.73 17.89 17.61 17.67 983,657 +0.01(+0.05%)
Aug 25, 2021 17.67 17.96 17.58 17.66 1,079,863 +0.09(+0.54%)
Aug 24, 2021 17.61 17.79 17.56 17.56 869,934 +0.00(+0.00%)
Aug 23, 2021 17.61 17.79 17.55 17.56 738,005 +0.06(+0.34%)
Aug 20, 2021 17.13 17.55 17.13 17.50 889,934 +0.33(+1.94%)
Aug 19, 2021 17.02 17.38 16.90 17.17 1,220,365 -0.17(-0.99%)
Aug 18, 2021 16.98 17.63 16.87 17.34 1,091,172 +0.37(+2.17%)
Aug 17, 2021 17.11 17.32 16.88 16.97 1,411,138 -0.37(-2.12%)
Aug 16, 2021 17.29 17.60 17.14 17.34 1,173,000 -0.17(-0.98%)
Aug 13, 2021 17.45 17.59 17.31 17.51 531,295 +0.05(+0.29%)
Aug 12, 2021 17.77 17.77 17.46 17.46 682,748 -0.27(-1.54%)
Aug 11, 2021 17.39 17.73 17.19 17.73 706,204 +0.38(+2.17%)
Aug 10, 2021 16.90 17.44 16.90 17.36 822,230 +0.36(+2.11%)
Aug 09, 2021 16.87 17.35 16.72 17.00 595,832 -0.04(-0.25%)
Aug 06, 2021 16.72 17.19 16.70 17.04 572,563 +0.62(+3.75%)
Aug 05, 2021 16.02 16.43 16.02 16.43 750,123 +0.54(+3.39%)
Aug 04, 2021 15.93 16.26 15.88 15.89 814,080 -0.36(-2.19%)
Aug 03, 2021 16.13 16.32 15.82 16.24 862,780 +0.13(+0.79%)
Aug 02, 2021 16.24 16.64 15.93 16.12 1,377,925 -0.01(-0.05%)
Jul 30, 2021 16.29 16.54 16.06 16.12 634,637 -0.16(-0.99%)
Jul 29, 2021 16.36 16.48 16.19 16.29 565,286 +0.14(+0.84%)
Jul 28, 2021 16.05 16.41 15.86 16.15 500,366 +0.11(+0.69%)
Jul 27, 2021 15.87 16.07 15.66 16.04 473,397 +0.10(+0.64%)
Jul 26, 2021 16.08 16.33 15.84 15.94 362,889 -0.03(-0.21%)
Jul 23, 2021 16.00 16.12 15.80 15.97 396,956 +0.16(+1.02%)
Jul 22, 2021 16.20 16.56 15.67 15.81 525,640 -0.64(-3.87%)
Jul 21, 2021 16.29 16.64 16.23 16.45 663,619 +0.42(+2.59%)
Jul 20, 2021 15.78 16.67 15.75 16.03 1,056,757 +0.15(+0.96%)
Jul 19, 2021 16.05 16.32 15.74 15.88 1,168,250 -0.71(-4.30%)
Jul 16, 2021 17.24 17.24 16.57 16.59 701,719 -0.48(-2.78%)
Jul 15, 2021 16.56 17.09 16.54 17.07 772,687 +0.29(+1.72%)
Jul 14, 2021 16.87 17.18 16.62 16.78 724,595 -0.07(-0.40%)
Jul 13, 2021 17.17 17.24 16.78 16.85 573,531 -0.48(-2.74%)
Jul 12, 2021 17.09 17.34 16.88 17.32 952,577 -0.13(-0.73%)
Jul 09, 2021 16.92 17.47 16.78 17.45 788,527 +0.98(+5.92%)
Jul 08, 2021 16.22 16.53 16.13 16.47 1,739,915 -0.16(-0.97%)
Jul 07, 2021 16.69 17.08 16.53 16.63 1,207,532 -0.31(-1.85%)
Jul 06, 2021 17.50 17.50 16.85 16.95 647,219 -0.59(-3.39%)
Jul 02, 2021 17.86 17.90 17.52 17.54 596,060 -0.36(-1.99%)
Jul 01, 2021 17.92 18.09 17.75 17.90 511,444 +0.18(+1.01%)
Jun 30, 2021 17.50 18.00 17.50 17.72 1,075,286 +0.05(+0.29%)
Jun 29, 2021 17.82 17.97 17.59 17.67 591,364 +0.03(+0.19%)
Jun 28, 2021 18.18 18.21 17.57 17.63 704,248 -0.71(-3.89%)
Jun 25, 2021 18.15 18.46 18.06 18.35 3,888,002 +0.24(+1.31%)
Jun 24, 2021 17.88 18.14 17.69 18.11 1,147,900 +0.35(+1.96%)
Jun 23, 2021 17.90 18.04 17.76 17.76 817,887 -0.15(-0.85%)
Jun 22, 2021 17.90 18.05 17.58 17.91 520,434 -0.03(-0.19%)
Jun 21, 2021 17.46 18.00 17.46 17.95 1,173,453 +0.74(+4.29%)
Jun 18, 2021 17.31 17.58 17.18 17.21 2,442,945 -0.45(-2.55%)
Jun 17, 2021 18.88 18.88 17.64 17.66 1,291,123 -1.01(-5.41%)
Jun 16, 2021 18.35 18.83 18.17 18.67 880,417 +0.16(+0.87%)
Jun 15, 2021 18.25 18.84 18.16 18.51 815,493 +0.26(+1.44%)
Jun 14, 2021 18.55 18.78 18.08 18.25 1,187,340 -0.31(-1.69%)
Jun 11, 2021 18.53 18.78 18.52 18.56 962,000 +0.14(+0.74%)
Jun 10, 2021 19.16 19.16 18.42 18.42 642,285 -0.40(-2.12%)
Jun 09, 2021 18.98 19.21 18.75 18.82 575,822 -0.35(-1.81%)
Jun 08, 2021 19.03 19.26 18.90 19.17 528,485 +0.00(+0.00%)
Jun 07, 2021 18.95 19.24 18.91 19.17 798,072 +0.19(+0.98%)
Jun 04, 2021 18.99 19.03 18.85 18.98 552,407 -0.03(-0.18%)
Jun 03, 2021 18.87 19.15 18.80 19.02 669,619 +0.13(+0.67%)
Jun 02, 2021 19.13 19.13 18.83 18.89 996,927 -0.16(-0.85%)
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.