Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.78 17.81 17.36 17.47 309,672 -0.38(-2.10%)
Aug 30, 2021 17.89 18.06 17.73 17.84 158,104 -0.09(-0.50%)
Aug 27, 2021 17.29 18.05 17.29 17.93 228,534 +0.72(+4.19%)
Aug 26, 2021 17.39 17.56 17.12 17.21 142,780 -0.24(-1.36%)
Aug 25, 2021 17.50 17.64 17.21 17.45 159,042 -0.03(-0.17%)
Aug 24, 2021 17.27 17.61 17.24 17.48 272,467 +0.30(+1.73%)
Aug 23, 2021 16.81 17.33 16.81 17.18 228,376 +0.42(+2.48%)
Aug 20, 2021 16.26 16.80 16.11 16.77 302,822 +0.42(+2.54%)
Aug 19, 2021 16.62 16.76 16.31 16.35 471,784 -0.60(-3.56%)
Aug 18, 2021 17.22 17.46 16.92 16.95 409,029 +0.21(+1.24%)
Aug 17, 2021 16.81 16.81 16.35 16.75 225,415 -0.24(-1.40%)
Aug 16, 2021 17.08 17.19 16.82 16.98 218,214 -0.29(-1.66%)
Aug 13, 2021 17.45 17.56 17.19 17.27 140,098 -0.18(-1.02%)
Aug 12, 2021 17.78 17.89 17.19 17.45 388,031 -0.39(-2.16%)
Aug 11, 2021 17.37 17.83 17.13 17.83 360,488 +0.62(+3.62%)
Aug 10, 2021 17.03 17.39 16.85 17.21 193,303 +0.12(+0.69%)
Aug 09, 2021 17.33 17.33 16.86 17.09 327,009 -0.33(-1.87%)
Aug 06, 2021 18.12 18.50 17.13 17.42 283,940 +0.40(+2.32%)
Aug 05, 2021 17.38 17.58 17.02 17.02 280,152 -0.15(-0.86%)
Aug 04, 2021 17.47 17.69 17.12 17.17 432,263 -0.59(-3.34%)
Aug 03, 2021 17.56 17.90 17.15 17.76 167,944 +0.28(+1.58%)
Aug 02, 2021 17.88 18.38 17.47 17.49 262,245 -0.39(-2.16%)
Jul 30, 2021 17.92 18.28 17.74 17.87 229,311 -0.01(-0.06%)
Jul 29, 2021 17.68 18.07 17.51 17.88 166,979 +0.37(+2.09%)
Jul 28, 2021 17.55 17.83 17.11 17.52 315,340 +0.07(+0.40%)
Jul 27, 2021 17.30 17.57 16.99 17.45 269,946 +0.05(+0.28%)
Jul 26, 2021 17.24 17.55 17.19 17.40 218,609 +0.25(+1.44%)
Jul 23, 2021 17.13 17.24 16.75 17.15 192,454 +0.23(+1.34%)
Jul 22, 2021 17.27 17.27 16.84 16.92 157,815 -0.43(-2.45%)
Jul 21, 2021 17.49 17.86 17.28 17.35 192,911 +0.15(+0.86%)
Jul 20, 2021 16.72 17.34 16.63 17.20 315,602 +0.49(+2.96%)
Jul 19, 2021 16.87 17.17 16.54 16.71 628,332 -0.82(-4.68%)
Jul 16, 2021 18.24 18.36 17.52 17.53 336,861 -0.55(-3.06%)
Jul 15, 2021 17.87 18.31 17.87 18.08 187,994 -0.10(-0.54%)
Jul 14, 2021 18.50 18.82 18.11 18.18 200,826 -0.24(-1.29%)
Jul 13, 2021 18.82 18.86 18.25 18.42 232,821 -0.42(-2.20%)
Jul 12, 2021 18.41 18.85 18.14 18.83 177,059 +0.14(+0.74%)
Jul 09, 2021 18.40 18.75 18.34 18.69 194,098 +0.63(+3.50%)
Jul 08, 2021 18.29 18.66 17.79 18.06 277,852 -0.59(-3.18%)
Jul 07, 2021 18.26 18.73 18.22 18.65 234,110 +0.40(+2.17%)
Jul 06, 2021 18.95 19.00 18.17 18.26 445,959 -0.67(-3.55%)
Jul 02, 2021 19.05 19.14 18.71 18.93 364,059 -0.16(-0.83%)
Jul 01, 2021 18.94 19.17 18.87 19.09 252,356 +0.32(+1.68%)
Jun 30, 2021 18.53 18.94 18.44 18.77 441,637 +0.11(+0.58%)
Jun 29, 2021 18.78 18.93 18.65 18.66 272,979 +0.00(+0.00%)
Jun 28, 2021 18.50 18.90 18.15 18.66 475,444 +0.01(+0.05%)
Jun 25, 2021 18.55 19.06 18.49 18.65 1,818,134 +0.17(+0.91%)
Jun 24, 2021 19.48 19.48 18.24 18.49 2,157,955 -0.93(-4.79%)
Jun 23, 2021 19.45 19.75 19.20 19.42 393,505 -0.11(-0.56%)
Jun 22, 2021 19.50 19.84 19.23 19.52 686,442 +0.33(+1.70%)
Jun 21, 2021 19.14 19.45 19.06 19.20 402,881 +0.40(+2.10%)
Jun 18, 2021 18.85 19.26 18.56 18.80 716,271 +0.47(+2.59%)
Jun 17, 2021 18.76 18.80 17.68 18.33 607,222 -0.53(-2.83%)
Jun 16, 2021 19.15 19.15 18.50 18.86 195,047 -0.29(-1.50%)
Jun 15, 2021 19.17 19.19 18.86 19.15 168,645 +0.09(+0.47%)
Jun 14, 2021 19.37 19.37 18.90 19.06 211,214 -0.20(-1.03%)
Jun 11, 2021 19.35 19.65 19.14 19.26 142,956 -0.01(-0.05%)
Jun 10, 2021 19.51 19.74 19.27 19.27 184,261 -0.24(-1.22%)
Jun 09, 2021 19.77 19.85 19.31 19.50 215,117 -0.27(-1.35%)
Jun 08, 2021 19.84 20.18 19.44 19.77 140,987 -0.02(-0.10%)
Jun 07, 2021 20.36 20.36 19.77 19.79 146,239 -0.49(-2.44%)
Jun 04, 2021 20.31 20.43 19.99 20.29 249,938 +0.05(+0.24%)
Jun 03, 2021 20.04 20.31 19.69 20.24 167,557 +0.22(+1.09%)
Jun 02, 2021 20.95 20.95 20.02 20.02 524,033 -0.85(-4.07%)
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.