Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.64 15.98 15.59 15.89 8,599,901 +0.15(+0.95%)
Aug 30, 2021 15.64 16.04 15.53 15.74 9,513,601 +0.11(+0.70%)
Aug 27, 2021 14.90 15.65 14.85 15.63 13,419,601 +0.92(+6.25%)
Aug 26, 2021 14.98 15.05 14.68 14.71 6,759,667 -0.29(-1.93%)
Aug 25, 2021 14.63 15.06 14.51 15.00 9,074,447 +0.30(+2.04%)
Aug 24, 2021 14.75 14.94 14.60 14.70 6,749,653 +0.05(+0.34%)
Aug 23, 2021 14.75 14.90 14.61 14.65 7,994,177 +0.23(+1.60%)
Aug 20, 2021 14.45 14.69 14.37 14.42 6,032,418 -0.17(-1.17%)
Aug 19, 2021 14.81 14.90 14.28 14.59 7,871,885 -0.44(-2.93%)
Aug 18, 2021 15.54 15.61 15.02 15.03 6,108,193 -0.47(-3.03%)
Aug 17, 2021 15.38 15.79 15.38 15.50 5,250,320 +0.03(+0.19%)
Aug 16, 2021 15.65 15.67 15.34 15.47 6,787,579 -0.35(-2.21%)
Aug 13, 2021 16.07 16.16 15.80 15.82 4,197,126 -0.27(-1.68%)
Aug 12, 2021 16.31 16.31 15.89 16.09 3,997,807 -0.18(-1.11%)
Aug 11, 2021 16.14 16.34 15.94 16.27 3,742,380 +0.00(+0.00%)
Aug 10, 2021 16.01 16.29 15.87 16.27 4,893,980 +0.38(+2.37%)
Aug 09, 2021 15.94 16.04 15.67 15.89 6,009,822 -0.28(-1.72%)
Aug 06, 2021 16.11 16.23 15.97 16.17 5,281,048 +0.24(+1.50%)
Aug 05, 2021 15.86 16.13 15.72 15.93 5,892,302 +0.18(+1.13%)
Aug 04, 2021 15.99 16.24 15.70 15.75 5,937,632 -0.50(-3.06%)
Aug 03, 2021 15.97 16.39 15.81 16.25 5,249,461 +0.24(+1.49%)
Aug 02, 2021 15.90 16.29 15.83 16.01 8,820,225 +0.12(+0.75%)
Jul 30, 2021 15.66 16.16 15.57 15.89 8,233,350 +0.10(+0.63%)
Jul 29, 2021 15.83 15.95 15.54 15.79 10,003,287 +0.04(+0.25%)
Jul 28, 2021 15.86 15.94 15.52 15.75 4,866,295 -0.01(-0.06%)
Jul 27, 2021 15.91 15.96 15.61 15.76 4,576,109 -0.31(-1.92%)
Jul 26, 2021 15.80 16.26 15.77 16.07 4,620,029 +0.40(+2.53%)
Jul 23, 2021 15.52 15.70 15.37 15.67 6,018,072 +0.09(+0.57%)
Jul 22, 2021 16.04 16.05 15.49 15.58 5,513,205 -0.47(-2.91%)
Jul 21, 2021 15.59 16.17 15.56 16.05 8,103,215 +0.62(+3.99%)
Jul 20, 2021 15.51 15.71 15.31 15.44 8,139,657 -0.10(-0.64%)
Jul 19, 2021 15.77 15.92 15.28 15.54 8,729,871 -0.52(-3.22%)
Jul 16, 2021 16.51 16.55 16.02 16.05 5,716,528 -0.32(-1.94%)
Jul 15, 2021 16.53 16.74 16.26 16.37 4,880,095 -0.33(-1.96%)
Jul 14, 2021 17.61 17.62 16.64 16.70 7,032,281 -0.87(-4.97%)
Jul 13, 2021 17.57 17.87 17.47 17.57 5,792,161 +0.00(+0.00%)
Jul 12, 2021 17.47 17.90 17.29 17.57 5,369,060 +0.08(+0.45%)
Jul 09, 2021 17.45 17.51 17.06 17.49 6,090,088 +0.20(+1.15%)
Jul 08, 2021 16.89 17.50 16.69 17.29 5,606,341 +0.39(+2.29%)
Jul 07, 2021 16.89 17.08 16.59 16.91 4,678,378 +0.02(+0.12%)
Jul 06, 2021 17.71 17.72 16.88 16.89 6,901,185 -0.83(-4.71%)
Jul 02, 2021 17.72 17.86 17.53 17.72 5,962,344 -0.01(-0.06%)
Jul 01, 2021 17.48 17.96 17.31 17.73 12,024,533 +0.39(+2.23%)
Jun 30, 2021 16.40 17.38 16.31 17.34 18,362,704 +1.17(+7.25%)
Jun 29, 2021 16.44 16.53 16.15 16.17 8,140,240 -0.04(-0.24%)
Jun 28, 2021 16.72 16.72 16.05 16.21 7,360,290 -0.50(-2.97%)
Jun 25, 2021 16.51 16.76 16.28 16.71 11,687,400 +0.25(+1.51%)
Jun 24, 2021 16.31 16.62 16.19 16.46 5,081,882 +0.18(+1.10%)
Jun 23, 2021 16.13 16.42 16.07 16.28 5,986,188 +0.34(+2.12%)
Jun 22, 2021 15.85 16.02 15.71 15.94 5,786,006 +0.12(+0.75%)
Jun 21, 2021 15.24 15.89 15.22 15.82 8,973,613 +0.60(+3.91%)
Jun 18, 2021 15.60 15.74 15.18 15.23 14,920,930 -0.58(-3.65%)
Jun 17, 2021 16.35 16.41 15.75 15.80 11,766,618 -0.66(-3.98%)
Jun 16, 2021 16.78 16.78 16.27 16.46 7,800,314 -0.31(-1.84%)
Jun 15, 2021 16.80 16.87 16.36 16.77 9,837,178 -0.03(-0.18%)
Jun 14, 2021 17.20 17.23 16.78 16.80 7,780,886 -0.37(-2.14%)
Jun 11, 2021 17.36 17.65 17.13 17.16 9,445,496 -0.02(-0.12%)
Jun 10, 2021 17.26 17.30 16.98 17.18 7,810,454 +0.08(+0.46%)
Jun 09, 2021 17.02 17.36 16.93 17.10 9,347,601 +0.21(+1.23%)
Jun 08, 2021 16.54 16.92 16.30 16.90 7,039,624 +0.15(+0.89%)
Jun 07, 2021 16.77 16.89 16.70 16.75 7,446,067 -0.07(-0.41%)
Jun 04, 2021 16.73 16.85 16.47 16.82 8,726,223 +0.13(+0.77%)
Jun 03, 2021 16.93 17.03 16.55 16.69 11,992,244 -0.24(-1.41%)
Jun 02, 2021 16.40 17.06 16.25 16.93 12,065,807 +0.58(+3.52%)
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.