Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.00 15.25 14.65 14.81 37,263 -0.13(-0.87%)
Oct 28, 2021 14.50 15.50 14.50 14.94 42,474 +0.22(+1.49%)
Oct 27, 2021 15.14 15.47 14.69 14.72 52,921 -0.62(-4.06%)
Oct 26, 2021 15.00 15.62 15.35 95,341 +0.62(+4.23%)
Oct 25, 2021 14.73 15.19 14.50 14.72 66,912 +0.05(+0.34%)
Oct 22, 2021 15.00 14.19 14.67 84,183 -0.54(-3.55%)
Oct 21, 2021 15.26 15.50 15.00 15.21 41,106 -0.18(-1.17%)
Oct 20, 2021 15.48 15.50 15.25 15.39 25,005 -0.07(-0.48%)
Oct 19, 2021 15.22 15.50 14.75 15.47 42,386 +0.34(+2.25%)
Oct 18, 2021 15.31 15.31 14.93 15.13 47,371 +0.02(+0.13%)
Oct 15, 2021 15.50 15.50 15.08 15.11 49,898 -0.40(-2.58%)
Oct 14, 2021 15.50 15.75 15.27 15.51 27,819 -0.04(-0.27%)
Oct 13, 2021 15.25 15.73 15.09 15.55 43,792 +0.30(+1.97%)
Oct 12, 2021 15.50 15.74 14.78 15.25 38,101 -0.03(-0.16%)
Oct 11, 2021 15.25 16.00 15.15 15.28 42,529 +0.12(+0.83%)
Oct 08, 2021 15.11 15.87 14.75 15.15 73,260 -0.13(-0.83%)
Oct 07, 2021 15.50 15.62 15.00 15.28 89,628 -0.06(-0.37%)
Oct 06, 2021 17.00 17.00 14.42 15.34 197,600 -1.31(-7.90%)
Oct 05, 2021 18.25 18.67 16.25 16.65 229,978 -2.35(-12.37%)
Oct 04, 2021 18.25 20.00 17.75 19.00 200,520 -0.25(-1.30%)
Oct 01, 2021 21.00 24.38 18.82 19.25 1,299,329 +0.50(+2.67%)
Sep 30, 2021 15.00 20.00 14.75 18.75 616,073 +3.82(+25.63%)
Sep 29, 2021 15.93 15.99 14.82 14.93 50,990 -0.96(-6.06%)
Sep 28, 2021 15.75 16.00 15.31 15.89 37,450 +0.08(+0.51%)
Sep 27, 2021 15.15 16.09 15.15 15.81 25,694 +0.74(+4.93%)
Sep 24, 2021 15.75 15.95 15.04 15.06 20,121 -0.58(-3.68%)
Sep 23, 2021 15.25 15.64 15.12 15.64 20,852 +0.36(+2.37%)
Sep 22, 2021 15.00 15.64 14.88 15.28 22,973 -0.02(-0.15%)
Sep 21, 2021 15.00 15.40 14.81 15.30 28,848 +0.50(+3.38%)
Sep 20, 2021 15.00 15.50 14.77 14.80 35,713 -0.81(-5.19%)
Sep 17, 2021 15.00 15.65 14.80 15.61 31,162 +0.25(+1.64%)
Sep 16, 2021 15.50 15.80 14.53 15.36 115,655 -0.11(-0.73%)
Sep 15, 2021 15.78 15.99 15.01 15.47 49,726 -0.50(-3.12%)
Sep 14, 2021 16.83 16.93 15.75 15.97 51,274 -0.96(-5.66%)
Sep 13, 2021 16.75 17.24 16.07 16.93 75,569 -0.82(-4.65%)
Sep 10, 2021 17.89 18.55 17.62 17.75 57,949 -0.14(-0.77%)
Sep 09, 2021 17.50 18.75 17.30 17.89 30,072 +0.56(+3.22%)
Sep 08, 2021 17.50 17.73 17.25 17.33 19,723 -0.37(-2.09%)
Sep 07, 2021 17.89 18.20 17.50 17.70 24,249 -0.50(-2.75%)
Sep 03, 2021 18.49 18.49 18.13 18.20 15,649 -0.35(-1.87%)
Sep 02, 2021 18.50 18.55 18.12 18.55 24,236 +0.30(+1.66%)
Sep 01, 2021 17.88 18.46 17.88 18.25 19,578 +0.25(+1.36%)
Aug 31, 2021 17.25 18.00 17.25 18.00 38,624 +0.60(+3.45%)
Aug 30, 2021 18.00 18.25 17.30 17.40 42,072 -0.60(-3.31%)
Aug 27, 2021 18.37 18.69 17.60 18.00 35,179 -0.36(-1.93%)
Aug 26, 2021 19.25 19.55 18.00 18.35 58,163 -0.40(-2.13%)
Aug 25, 2021 17.25 19.50 17.00 18.75 123,850 +1.57(+9.17%)
Aug 24, 2021 16.50 17.48 16.25 17.18 44,842 +1.12(+6.98%)
Aug 23, 2021 16.00 16.44 15.81 16.05 30,452 +0.48(+3.08%)
Aug 20, 2021 15.29 16.04 15.25 15.57 33,838 +0.39(+2.55%)
Aug 19, 2021 16.29 16.48 15.35 15.19 61,703 -1.32(-7.98%)
Aug 18, 2021 15.50 17.41 15.46 16.50 43,511 +0.59(+3.72%)
Aug 17, 2021 16.04 16.50 15.62 15.91 39,213 -0.13(-0.79%)
Aug 16, 2021 17.19 17.25 16.04 16.04 52,001 -1.11(-6.45%)
Aug 13, 2021 17.43 17.62 17.13 17.14 19,384 -0.36(-2.03%)
Aug 12, 2021 17.75 17.89 17.12 17.50 32,704 -0.38(-2.10%)
Aug 11, 2021 17.75 18.21 17.54 17.88 29,454 +0.07(+0.38%)
Aug 10, 2021 18.50 18.50 17.75 17.81 29,192 -0.44(-2.42%)
Aug 09, 2021 18.06 18.50 18.00 18.25 33,481 +0.13(+0.70%)
Aug 06, 2021 18.41 18.50 18.00 18.12 20,367 -0.33(-1.78%)
Aug 05, 2021 17.62 18.50 17.38 18.45 50,717 +0.95(+5.41%)
Aug 04, 2021 17.55 17.85 17.50 17.50 45,462 -0.33(-1.86%)
Aug 03, 2021 18.11 18.39 17.73 17.84 33,002 -0.28(-1.55%)
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.