Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.54 16.60 16.25 16.43 37,191 -0.12(-0.75%)
Oct 28, 2021 16.42 16.60 16.21 16.55 47,166 +0.15(+0.92%)
Oct 27, 2021 16.21 16.44 15.97 16.40 49,987 +0.20(+1.26%)
Oct 26, 2021 16.53 16.20 118,208 -0.27(-1.62%)
Oct 25, 2021 19.39 19.39 14.88 16.46 686,085 -3.02(-15.49%)
Oct 22, 2021 19.49 19.50 19.14 19.48 47,620 +0.11(+0.55%)
Oct 21, 2021 19.24 19.39 19.01 19.37 46,906 +0.25(+1.30%)
Oct 20, 2021 19.42 19.45 19.08 19.12 39,495 -0.33(-1.69%)
Oct 19, 2021 19.20 19.46 19.12 19.45 63,230 +0.44(+2.33%)
Oct 18, 2021 18.90 19.15 18.90 19.01 54,362 +0.04(+0.23%)
Oct 15, 2021 19.27 19.51 18.77 18.97 77,280 -0.30(-1.57%)
Oct 14, 2021 19.18 19.44 19.15 19.27 54,487 +0.06(+0.32%)
Oct 13, 2021 19.23 19.23 18.93 19.20 25,254 +0.08(+0.42%)
Oct 12, 2021 19.16 19.28 18.94 19.12 40,791 +0.06(+0.33%)
Oct 11, 2021 19.13 19.19 18.73 19.06 36,653 +0.06(+0.33%)
Oct 08, 2021 19.08 19.10 18.67 19.00 40,312 +0.12(+0.61%)
Oct 07, 2021 18.73 19.18 18.59 18.89 50,534 +0.24(+1.29%)
Oct 06, 2021 17.84 18.65 17.84 18.65 49,214 +0.65(+3.60%)
Oct 05, 2021 17.96 18.20 17.76 18.00 91,979 +0.32(+1.81%)
Oct 04, 2021 17.55 18.04 17.53 17.68 55,032 +0.05(+0.30%)
Oct 01, 2021 16.59 17.65 16.51 17.63 91,928 +1.11(+6.72%)
Sep 30, 2021 16.59 16.64 16.30 16.52 35,736 +0.06(+0.38%)
Sep 29, 2021 16.21 16.52 16.13 16.45 34,846 +0.29(+1.81%)
Sep 28, 2021 16.09 16.23 15.93 16.16 17,646 +0.01(+0.06%)
Sep 27, 2021 15.89 16.34 15.89 16.15 54,013 +0.20(+1.22%)
Sep 24, 2021 15.99 16.15 15.81 15.96 30,940 +0.04(+0.28%)
Sep 23, 2021 15.83 16.21 15.81 15.91 33,698 +0.13(+0.84%)
Sep 22, 2021 15.86 15.92 15.70 15.78 19,106 +0.10(+0.62%)
Sep 21, 2021 15.86 16.20 15.63 15.68 36,065 +0.06(+0.40%)
Sep 20, 2021 15.71 15.78 15.37 15.62 53,331 -0.43(-2.71%)
Sep 17, 2021 16.08 16.08 15.63 16.05 109,286 +0.04(+0.22%)
Sep 16, 2021 16.28 16.29 15.90 16.02 19,823 -0.09(-0.55%)
Sep 15, 2021 16.00 16.20 15.86 16.11 31,995 +0.11(+0.66%)
Sep 14, 2021 16.15 16.28 15.86 16.00 29,763 -0.15(-0.93%)
Sep 13, 2021 15.85 16.36 15.85 16.15 42,558 +0.40(+2.53%)
Sep 10, 2021 15.65 16.13 15.65 15.75 38,551 +0.23(+1.49%)
Sep 09, 2021 15.86 15.97 15.37 15.52 53,926 -0.35(-2.18%)
Sep 08, 2021 15.99 16.15 15.85 15.87 50,129 -0.18(-1.11%)
Sep 07, 2021 16.13 16.22 15.71 16.05 47,612 +0.12(+0.72%)
Sep 03, 2021 15.87 16.07 15.74 15.93 21,363 +0.07(+0.45%)
Sep 02, 2021 16.17 16.52 15.53 15.86 66,369 -0.29(-1.81%)
Sep 01, 2021 15.97 16.40 15.86 16.15 55,016 +0.28(+1.73%)
Aug 31, 2021 15.88 16.06 15.86 15.88 15,885 +0.02(+0.11%)
Aug 30, 2021 15.63 15.97 15.57 15.86 24,454 +0.24(+1.53%)
Aug 27, 2021 15.52 16.19 15.52 15.62 42,164 +0.14(+0.92%)
Aug 26, 2021 15.91 15.97 15.48 15.48 21,917 -0.27(-1.69%)
Aug 25, 2021 15.59 16.05 15.38 15.74 52,834 +0.14(+0.91%)
Aug 24, 2021 15.64 15.95 15.55 15.60 40,054 -0.20(-1.24%)
Aug 23, 2021 15.42 16.06 15.27 15.80 53,667 +0.76(+5.08%)
Aug 20, 2021 14.94 15.50 14.90 15.03 35,079 -0.04(-0.29%)
Aug 19, 2021 15.40 15.44 14.90 15.08 63,539 -0.41(-2.64%)
Aug 18, 2021 16.11 16.46 15.35 15.49 45,694 -0.73(-4.49%)
Aug 17, 2021 16.16 16.60 16.13 16.21 37,668 -0.11(-0.65%)
Aug 16, 2021 16.15 16.52 16.11 16.32 79,908 +0.23(+1.43%)
Aug 13, 2021 15.84 16.21 15.58 16.09 42,141 +0.24(+1.51%)
Aug 12, 2021 15.74 15.94 15.49 15.85 51,284 +0.12(+0.79%)
Aug 11, 2021 14.79 15.89 14.79 15.73 98,305 +1.05(+7.13%)
Aug 10, 2021 14.96 15.11 14.20 14.68 110,473 -0.43(-2.88%)
Aug 09, 2021 14.64 15.52 14.03 15.11 254,339 +1.53(+11.23%)
Aug 06, 2021 17.60 18.08 13.31 13.59 481,219 -3.34(-19.72%)
Aug 05, 2021 21.28 21.28 16.42 16.92 385,346 -5.39(-24.15%)
Aug 04, 2021 22.64 23.41 22.31 22.31 43,711 -0.67(-2.93%)
Aug 03, 2021 24.74 24.74 22.94 22.99 48,180 -1.69(-6.83%)
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.