Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.55 17.30 15.86 16.35 152,070 -0.52(-3.08%)
Aug 30, 2021 16.60 17.37 16.48 16.87 111,939 +0.37(+2.24%)
Aug 27, 2021 17.14 17.93 16.24 16.50 216,125 -0.60(-3.51%)
Aug 26, 2021 17.27 17.84 16.94 17.10 51,675 -0.23(-1.33%)
Aug 25, 2021 16.76 17.71 16.76 17.33 74,705 +0.59(+3.52%)
Aug 24, 2021 17.51 17.63 16.36 16.74 60,288 -0.79(-4.51%)
Aug 23, 2021 17.05 17.88 17.00 17.53 129,461 +0.78(+4.66%)
Aug 20, 2021 16.55 16.78 15.52 16.75 180,584 -0.13(-0.77%)
Aug 19, 2021 17.54 17.99 16.50 16.88 280,476 -0.98(-5.49%)
Aug 18, 2021 18.36 18.67 17.77 17.86 97,737 -0.64(-3.46%)
Aug 17, 2021 18.60 18.87 17.87 18.50 130,578 -0.49(-2.58%)
Aug 16, 2021 19.38 19.55 18.76 18.99 58,717 -0.41(-2.11%)
Aug 13, 2021 20.18 20.18 19.35 19.40 40,397 -0.33(-1.67%)
Aug 12, 2021 20.23 20.23 19.55 19.73 64,187 -0.40(-1.99%)
Aug 11, 2021 20.41 20.64 19.89 20.13 68,778 -0.31(-1.52%)
Aug 10, 2021 21.27 21.36 20.38 20.44 53,933 -0.86(-4.04%)
Aug 09, 2021 20.56 21.79 20.56 21.30 109,624 +0.62(+3.00%)
Aug 06, 2021 21.68 22.12 20.55 20.68 280,814 -0.82(-3.81%)
Aug 05, 2021 20.32 21.76 20.32 21.50 99,417 +1.12(+5.50%)
Aug 04, 2021 20.69 21.98 20.25 20.38 30,618 -0.59(-2.81%)
Aug 03, 2021 21.66 21.96 20.41 20.97 181,349 -0.57(-2.65%)
Aug 02, 2021 21.28 21.80 20.85 21.54 134,492 +0.48(+2.28%)
Jul 30, 2021 21.34 21.50 20.39 21.06 110,100 -0.29(-1.36%)
Jul 29, 2021 21.98 22.43 20.87 21.35 82,600 -0.50(-2.29%)
Jul 28, 2021 20.44 22.05 20.33 21.85 118,537 +1.61(+7.95%)
Jul 27, 2021 20.27 20.68 19.83 20.24 72,191 -0.09(-0.44%)
Jul 26, 2021 21.05 21.20 19.87 20.33 109,995 -0.67(-3.19%)
Jul 23, 2021 21.96 21.96 20.68 21.00 60,122 -0.99(-4.50%)
Jul 22, 2021 22.54 23.23 21.87 21.99 46,665 -0.76(-3.34%)
Jul 21, 2021 23.46 23.81 22.37 22.75 42,254 -0.58(-2.49%)
Jul 20, 2021 22.84 23.70 22.81 23.33 103,942 +0.53(+2.32%)
Jul 19, 2021 22.62 23.40 22.30 22.80 76,494 -0.19(-0.83%)
Jul 16, 2021 22.68 23.61 22.47 22.99 76,652 +0.56(+2.50%)
Jul 15, 2021 22.42 22.50 21.80 22.43 71,900 -0.02(-0.09%)
Jul 14, 2021 22.96 23.00 21.93 22.45 86,053 -0.25(-1.10%)
Jul 13, 2021 22.44 22.94 21.94 22.70 1,071,796 -0.04(-0.18%)
Jul 12, 2021 23.15 23.15 22.41 22.74 38,127 -0.53(-2.28%)
Jul 09, 2021 23.17 23.52 22.90 23.27 48,249 +0.36(+1.57%)
Jul 08, 2021 22.42 23.08 22.42 22.91 71,589 +0.15(+0.66%)
Jul 07, 2021 23.16 23.71 22.40 22.76 70,813 -0.29(-1.26%)
Jul 06, 2021 23.50 23.59 22.84 23.05 100,432 -0.28(-1.20%)
Jul 02, 2021 23.67 23.75 23.00 23.33 192,584 -0.07(-0.30%)
Jul 01, 2021 22.64 23.84 22.39 23.40 182,780 +0.89(+3.95%)
Jun 30, 2021 22.01 23.11 21.80 22.51 276,506 +0.39(+1.76%)
Jun 29, 2021 23.26 23.26 21.88 22.12 114,726 -0.93(-4.03%)
Jun 28, 2021 23.98 24.38 22.83 23.05 130,597 -0.89(-3.72%)
Jun 25, 2021 23.73 24.01 23.23 23.94 1,440,338 +0.29(+1.23%)
Jun 24, 2021 24.39 24.85 23.34 23.65 136,319 -0.26(-1.09%)
Jun 23, 2021 23.98 24.42 23.31 23.91 119,463 -0.08(-0.33%)
Jun 22, 2021 24.30 24.30 22.76 23.99 118,955 -0.38(-1.56%)
Jun 21, 2021 24.02 24.50 23.82 24.37 124,191 +0.42(+1.75%)
Jun 18, 2021 23.12 24.00 22.43 23.95 528,742 +0.24(+1.01%)
Jun 17, 2021 23.20 23.93 22.76 23.71 87,479 +0.59(+2.55%)
Jun 16, 2021 23.07 23.84 22.52 23.12 108,780 +0.03(+0.13%)
Jun 15, 2021 23.46 23.64 22.46 23.09 84,670 -0.42(-1.79%)
Jun 14, 2021 23.96 24.19 23.05 23.51 127,998 -0.34(-1.43%)
Jun 11, 2021 22.84 23.96 22.84 23.85 81,160 +1.01(+4.42%)
Jun 10, 2021 22.83 23.00 21.81 22.84 122,192 +0.07(+0.31%)
Jun 09, 2021 22.71 23.40 22.28 22.77 109,338 +0.21(+0.93%)
Jun 08, 2021 23.04 23.27 22.13 22.56 71,071 -0.43(-1.87%)
Jun 07, 2021 21.60 23.44 21.60 22.99 173,701 +1.48(+6.88%)
Jun 04, 2021 21.59 21.99 21.27 21.51 58,053 -0.12(-0.55%)
Jun 03, 2021 20.99 21.90 20.67 21.63 129,467 +0.60(+2.85%)
Jun 02, 2021 21.46 21.46 20.43 21.03 146,598 -0.21(-0.99%)
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.