Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.38 16.42 15.73 15.80 3,321,381 -0.59(-3.58%)
Sep 29, 2021 16.68 16.74 16.23 16.39 1,930,846 -0.28(-1.70%)
Sep 28, 2021 16.83 16.97 16.61 16.67 2,365,922 -0.20(-1.18%)
Sep 27, 2021 16.94 17.42 16.81 16.87 2,413,871 +0.04(+0.22%)
Sep 24, 2021 17.02 17.22 16.74 16.83 1,715,191 -0.38(-2.20%)
Sep 23, 2021 16.98 17.38 16.92 17.21 2,605,521 +0.38(+2.25%)
Sep 22, 2021 16.49 16.90 16.48 16.83 2,366,148 +0.50(+3.07%)
Sep 21, 2021 16.20 16.46 16.15 16.33 2,048,274 +0.31(+1.95%)
Sep 20, 2021 15.89 16.32 15.67 16.02 3,997,294 -0.41(-2.48%)
Sep 17, 2021 16.92 17.13 16.43 16.43 14,008,462 -0.35(-2.09%)
Sep 16, 2021 16.76 17.14 16.74 16.78 2,436,267 -0.03(-0.17%)
Sep 15, 2021 16.42 16.95 16.31 16.81 2,752,258 +0.40(+2.42%)
Sep 14, 2021 16.71 16.83 16.17 16.41 2,381,389 -0.22(-1.31%)
Sep 13, 2021 16.14 16.79 16.14 16.63 3,232,202 +0.65(+4.09%)
Sep 10, 2021 16.45 16.45 15.97 15.97 2,596,733 -0.35(-2.14%)
Sep 09, 2021 16.27 16.49 16.03 16.32 2,903,776 +0.09(+0.58%)
Sep 08, 2021 16.29 16.53 15.84 16.23 4,573,981 -0.10(-0.64%)
Sep 07, 2021 16.15 16.54 16.05 16.33 2,598,003 +0.00(+0.00%)
Sep 03, 2021 16.39 16.46 15.99 16.33 2,169,437 -0.12(-0.75%)
Sep 02, 2021 16.17 16.57 16.08 16.46 3,425,422 +0.35(+2.17%)
Sep 01, 2021 16.09 16.30 15.95 16.11 2,606,025 -0.05(-0.29%)
Aug 31, 2021 15.96 16.27 15.73 16.15 7,866,327 +0.24(+1.49%)
Aug 30, 2021 15.79 15.92 15.41 15.92 2,461,045 +0.09(+0.54%)
Aug 27, 2021 15.32 16.06 15.24 15.83 3,063,446 +0.56(+3.65%)
Aug 26, 2021 15.48 15.48 15.12 15.27 2,209,238 -0.23(-1.46%)
Aug 25, 2021 15.48 15.79 15.18 15.50 2,193,567 +0.09(+0.61%)
Aug 24, 2021 15.23 15.58 15.17 15.41 2,162,019 +0.27(+1.81%)
Aug 23, 2021 15.02 15.22 14.74 15.13 3,029,828 +0.31(+2.11%)
Aug 20, 2021 14.49 14.88 14.41 14.82 2,698,966 +0.29(+2.02%)
Aug 19, 2021 14.48 14.80 14.04 14.53 4,494,831 -0.14(-0.97%)
Aug 18, 2021 14.53 14.98 14.32 14.67 3,041,227 +0.14(+0.98%)
Aug 17, 2021 14.99 15.03 14.36 14.53 4,683,630 -0.66(-4.32%)
Aug 16, 2021 15.66 15.73 15.17 15.18 2,917,962 -0.61(-3.86%)
Aug 13, 2021 16.01 16.02 15.71 15.79 2,090,676 -0.12(-0.77%)
Aug 12, 2021 16.18 16.26 15.66 15.91 2,091,242 -0.15(-0.93%)
Aug 11, 2021 15.94 16.15 15.68 16.06 1,763,492 +0.14(+0.88%)
Aug 10, 2021 15.83 16.15 15.64 15.92 2,038,912 +0.15(+0.95%)
Aug 09, 2021 15.60 15.88 15.34 15.77 3,499,967 +0.00(+0.00%)
Aug 06, 2021 15.71 16.07 15.57 15.77 3,229,953 +0.22(+1.38%)
Aug 05, 2021 14.76 15.58 14.75 15.56 4,069,011 +0.96(+6.61%)
Aug 04, 2021 15.01 15.45 14.47 14.59 7,183,481 -0.81(-5.29%)
Aug 03, 2021 15.24 15.41 14.67 15.41 4,183,149 +0.28(+1.86%)
Aug 02, 2021 15.31 15.86 15.06 15.13 2,535,970 -0.14(-0.92%)
Jul 30, 2021 15.67 15.89 15.15 15.27 3,455,136 -0.37(-2.34%)
Jul 29, 2021 15.51 15.96 15.51 15.63 1,588,385 +0.14(+0.91%)
Jul 28, 2021 15.57 15.79 15.16 15.49 1,751,178 -0.02(-0.12%)
Jul 27, 2021 15.69 15.81 15.32 15.51 1,938,564 -0.29(-1.84%)
Jul 26, 2021 15.35 15.85 15.35 15.80 1,518,868 +0.37(+2.43%)
Jul 23, 2021 15.64 15.80 15.19 15.43 1,694,751 -0.09(-0.60%)
Jul 22, 2021 16.01 16.03 15.42 15.52 2,012,052 -0.66(-4.05%)
Jul 21, 2021 15.76 16.48 15.75 16.18 2,708,322 +0.52(+3.29%)
Jul 20, 2021 14.86 15.80 14.45 15.66 3,430,476 +0.95(+6.43%)
Jul 19, 2021 15.12 15.15 14.26 14.71 5,819,293 -1.00(-6.38%)
Jul 16, 2021 16.70 16.77 15.68 15.72 3,769,222 -0.78(-4.71%)
Jul 15, 2021 16.58 16.74 15.96 16.49 3,440,429 +0.08(+0.51%)
Jul 14, 2021 16.39 16.84 15.89 16.41 4,075,744 +0.01(+0.06%)
Jul 13, 2021 16.86 16.98 16.30 16.40 2,701,986 -0.61(-3.58%)
Jul 12, 2021 16.61 17.06 16.44 17.01 1,794,848 +0.26(+1.57%)
Jul 09, 2021 16.38 16.87 16.33 16.75 3,297,811 +0.64(+3.95%)
Jul 08, 2021 15.35 16.48 15.32 16.11 4,023,929 +0.07(+0.41%)
Jul 07, 2021 16.29 16.56 15.66 16.04 3,789,590 -0.42(-2.56%)
Jul 06, 2021 17.42 17.52 15.95 16.47 6,400,919 -1.05(-5.99%)
Jul 02, 2021 17.31 17.60 17.25 17.52 5,686,649 +0.19(+1.08%)
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.