Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.31 18.02 17.19 17.66 6,386,696 +0.21(+1.21%)
Aug 30, 2021 17.94 17.94 17.36 17.45 4,753,445 -0.49(-2.74%)
Aug 27, 2021 17.04 18.24 17.04 17.94 7,664,684 +1.22(+7.32%)
Aug 26, 2021 16.78 17.42 16.66 16.71 8,974,149 -0.11(-0.63%)
Aug 25, 2021 15.91 16.85 15.75 16.82 5,400,916 +0.84(+5.24%)
Aug 24, 2021 16.14 16.26 15.81 15.98 5,855,910 +0.03(+0.18%)
Aug 23, 2021 15.95 16.26 15.69 15.95 7,672,453 +0.36(+2.29%)
Aug 20, 2021 15.55 16.00 15.43 15.60 4,657,994 -0.06(-0.37%)
Aug 19, 2021 15.59 15.76 15.13 15.65 8,024,026 -0.16(-1.03%)
Aug 18, 2021 16.40 16.55 15.78 15.82 7,339,578 -0.59(-3.58%)
Aug 17, 2021 16.50 16.91 16.13 16.40 6,992,023 -0.32(-1.90%)
Aug 16, 2021 17.02 17.18 16.63 16.72 5,775,206 -0.56(-3.23%)
Aug 13, 2021 18.07 18.15 17.24 17.28 3,190,760 -0.77(-4.27%)
Aug 12, 2021 18.30 18.49 17.70 18.05 4,428,330 -0.41(-2.24%)
Aug 11, 2021 18.32 18.55 18.03 18.47 4,256,484 -0.19(-1.03%)
Aug 10, 2021 18.51 18.76 18.33 18.66 4,138,744 +0.22(+1.20%)
Aug 09, 2021 17.59 18.47 17.46 18.44 8,691,389 +0.57(+3.18%)
Aug 06, 2021 17.62 17.91 17.25 17.87 6,792,667 +0.42(+2.43%)
Aug 05, 2021 17.48 17.95 17.34 17.45 5,819,870 -0.09(-0.49%)
Aug 04, 2021 17.22 17.69 16.94 17.53 6,835,791 +0.30(+1.73%)
Aug 03, 2021 16.93 17.55 16.69 17.23 5,847,513 +0.36(+2.11%)
Aug 02, 2021 17.52 17.69 16.86 16.88 11,301,205 -0.84(-4.73%)
Jul 30, 2021 17.68 17.81 17.12 17.71 9,141,906 -0.29(-1.61%)
Jul 29, 2021 18.37 19.00 17.51 18.00 17,904,790 -1.98(-9.93%)
Jul 28, 2021 19.77 20.28 19.49 19.99 3,792,984 +0.41(+2.12%)
Jul 27, 2021 19.83 20.07 19.12 19.57 3,794,180 -0.53(-2.64%)
Jul 26, 2021 19.51 20.74 19.50 20.10 3,309,111 +0.63(+3.21%)
Jul 23, 2021 19.51 19.67 18.79 19.48 3,417,977 -0.21(-1.08%)
Jul 22, 2021 19.85 19.94 19.27 19.69 2,805,867 -0.03(-0.15%)
Jul 21, 2021 19.07 19.87 18.92 19.72 4,965,529 +0.94(+5.03%)
Jul 20, 2021 18.21 18.87 17.93 18.77 5,584,484 +0.66(+3.67%)
Jul 19, 2021 17.71 18.29 17.58 18.11 5,404,313 -0.14(-0.79%)
Jul 16, 2021 19.44 19.51 18.11 18.25 3,516,694 -0.97(-5.06%)
Jul 15, 2021 19.55 19.93 19.12 19.23 2,465,480 -0.53(-2.68%)
Jul 14, 2021 20.71 20.80 19.70 19.76 2,087,138 -0.85(-4.11%)
Jul 13, 2021 20.82 21.28 20.60 20.60 1,728,563 -0.01(-0.05%)
Jul 12, 2021 20.68 20.93 20.37 20.61 1,746,395 -0.30(-1.43%)
Jul 09, 2021 20.78 21.06 20.25 20.91 2,514,679 +0.36(+1.73%)
Jul 08, 2021 19.45 20.80 19.45 20.56 6,204,838 +0.76(+3.84%)
Jul 07, 2021 19.85 20.15 19.03 19.80 2,634,734 -0.13(-0.63%)
Jul 06, 2021 20.70 20.70 19.68 19.92 4,034,283 -0.90(-4.30%)
Jul 02, 2021 20.97 21.20 20.49 20.82 2,997,673 -0.51(-2.39%)
Jul 01, 2021 21.95 22.09 20.94 21.33 4,685,404 -0.12(-0.54%)
Jun 30, 2021 20.73 21.57 20.59 21.44 6,099,408 +1.06(+5.20%)
Jun 29, 2021 20.86 21.11 20.33 20.38 3,964,543 -0.20(-0.98%)
Jun 28, 2021 21.33 21.39 19.91 20.59 5,682,593 -0.64(-3.00%)
Jun 25, 2021 20.75 21.23 20.66 21.22 3,929,935 +0.61(+2.94%)
Jun 24, 2021 19.91 20.81 19.71 20.61 3,538,284 +0.70(+3.53%)
Jun 23, 2021 19.96 20.23 19.72 19.91 3,420,012 +0.31(+1.57%)
Jun 22, 2021 19.65 19.68 19.23 19.60 3,919,078 -0.06(-0.29%)
Jun 21, 2021 18.68 19.68 18.68 19.66 4,268,222 +1.03(+5.53%)
Jun 18, 2021 19.00 19.30 18.56 18.63 8,561,662 -1.11(-5.61%)
Jun 17, 2021 20.47 20.49 19.55 19.74 7,615,809 -0.76(-3.71%)
Jun 16, 2021 20.97 21.06 20.19 20.50 3,917,999 -0.55(-2.61%)
Jun 15, 2021 21.69 21.91 20.76 21.05 4,250,203 -0.53(-2.46%)
Jun 14, 2021 22.17 22.39 21.42 21.58 4,847,861 -0.60(-2.69%)
Jun 11, 2021 22.03 22.33 21.91 22.18 3,313,652 +0.47(+2.18%)
Jun 10, 2021 21.86 22.16 21.53 21.70 3,437,547 +0.13(+0.58%)
Jun 09, 2021 21.87 22.00 21.57 21.58 3,104,233 -0.10(-0.44%)
Jun 08, 2021 20.96 21.67 20.67 21.67 3,939,794 +0.64(+3.02%)
Jun 07, 2021 20.62 21.24 20.51 21.04 3,671,312 +0.38(+1.82%)
Jun 04, 2021 20.80 20.87 20.20 20.66 3,282,975 +0.04(+0.19%)
Jun 03, 2021 20.89 20.89 20.35 20.62 3,240,892 -0.31(-1.47%)
Jun 02, 2021 20.95 21.18 20.59 20.93 4,057,599 -0.04(-0.18%)
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.