Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.45 15.66 15.31 15.58 4,522,804 -0.02(-0.11%)
Oct 28, 2021 15.43 15.68 15.17 15.60 2,080,977 +0.19(+1.23%)
Oct 27, 2021 15.78 15.78 15.35 15.41 2,425,524 -0.39(-2.45%)
Oct 26, 2021 15.89 15.80 2,077,857 +0.01(+0.05%)
Oct 25, 2021 15.90 16.02 15.62 15.79 2,728,302 -0.08(-0.49%)
Oct 22, 2021 15.68 16.05 15.65 15.87 2,148,803 +0.20(+1.26%)
Oct 21, 2021 16.06 16.23 15.61 15.67 2,381,774 -0.45(-2.78%)
Oct 20, 2021 15.49 16.12 15.46 16.11 2,912,895 +0.56(+3.60%)
Oct 19, 2021 15.81 15.86 15.50 15.56 2,617,567 -0.08(-0.50%)
Oct 18, 2021 15.15 15.64 15.12 15.63 2,715,614 +0.39(+2.54%)
Oct 15, 2021 15.50 15.68 15.15 15.24 2,532,492 -0.04(-0.28%)
Oct 14, 2021 15.31 15.21 15.10 15.29 1,704,690 +0.08(+0.51%)
Oct 13, 2021 14.78 15.24 14.66 15.21 2,064,384 +0.32(+2.14%)
Oct 12, 2021 14.95 15.06 14.76 14.89 2,043,983 -0.15(-0.97%)
Oct 11, 2021 15.16 15.29 14.99 15.04 1,028,621 -0.04(-0.29%)
Oct 08, 2021 15.22 15.54 15.08 15.08 2,963,936 -0.18(-1.19%)
Oct 07, 2021 14.88 15.26 14.83 15.26 3,053,878 +0.49(+3.32%)
Oct 06, 2021 14.36 14.78 14.24 14.77 2,275,445 +0.16(+1.12%)
Oct 05, 2021 14.81 14.86 14.59 14.61 2,129,352 -0.16(-1.05%)
Oct 04, 2021 15.06 15.24 14.73 14.76 2,472,325 -0.23(-1.55%)
Oct 01, 2021 14.63 15.22 14.49 15.00 3,398,659 +0.60(+4.19%)
Sep 30, 2021 14.92 14.95 14.32 14.39 3,647,166 -0.53(-3.58%)
Sep 29, 2021 15.19 15.24 14.78 14.93 2,120,237 -0.26(-1.70%)
Sep 28, 2021 15.33 15.45 15.12 15.18 2,597,988 -0.18(-1.18%)
Sep 27, 2021 15.43 15.87 15.31 15.37 2,650,640 +0.03(+0.23%)
Sep 24, 2021 15.50 15.68 15.24 15.33 1,883,429 -0.34(-2.20%)
Sep 23, 2021 15.46 15.83 15.41 15.68 2,861,089 +0.34(+2.25%)
Sep 22, 2021 15.02 15.39 15.01 15.33 2,598,237 +0.46(+3.07%)
Sep 21, 2021 14.75 14.99 14.71 14.87 2,249,184 +0.28(+1.95%)
Sep 20, 2021 14.47 14.87 14.27 14.59 4,389,377 -0.37(-2.48%)
Sep 17, 2021 15.41 15.60 14.96 14.96 15,382,510 -0.32(-2.09%)
Sep 16, 2021 15.26 15.61 15.24 15.28 2,675,233 -0.03(-0.17%)
Sep 15, 2021 14.95 15.44 14.86 15.31 3,022,219 +0.36(+2.42%)
Sep 14, 2021 15.22 15.32 14.73 14.94 2,614,972 -0.20(-1.31%)
Sep 13, 2021 14.70 15.29 14.70 15.14 3,549,239 +0.59(+4.09%)
Sep 10, 2021 14.98 14.98 14.55 14.55 2,851,438 -0.32(-2.14%)
Sep 09, 2021 14.81 15.02 14.60 14.87 3,188,599 +0.09(+0.58%)
Sep 08, 2021 14.83 15.05 14.43 14.78 5,022,629 -0.09(-0.64%)
Sep 07, 2021 14.71 15.06 14.62 14.87 2,852,834 +0.00(+0.00%)
Sep 03, 2021 14.93 14.99 14.56 14.87 2,382,230 -0.11(-0.75%)
Sep 02, 2021 14.73 15.09 14.64 14.99 3,761,412 +0.32(+2.17%)
Sep 01, 2021 14.65 14.84 14.52 14.67 2,861,643 -0.04(-0.29%)
Aug 31, 2021 14.53 14.81 14.32 14.71 8,637,912 +0.22(+1.49%)
Aug 30, 2021 14.38 14.50 14.03 14.50 2,702,441 +0.08(+0.54%)
Aug 27, 2021 13.95 14.62 13.88 14.42 3,363,931 +0.51(+3.65%)
Aug 26, 2021 14.10 14.10 13.77 13.91 2,425,935 -0.21(-1.46%)
Aug 25, 2021 14.10 14.38 13.82 14.12 2,408,728 +0.09(+0.61%)
Aug 24, 2021 13.87 14.19 13.82 14.03 2,374,085 +0.25(+1.81%)
Aug 23, 2021 13.68 13.86 13.43 13.78 3,327,014 +0.28(+2.11%)
Aug 20, 2021 13.20 13.55 13.13 13.50 2,963,699 +0.27(+2.02%)
Aug 19, 2021 13.19 13.48 12.79 13.23 4,935,716 -0.13(-0.97%)
Aug 18, 2021 13.23 13.64 13.04 13.36 3,339,532 +0.13(+0.98%)
Aug 17, 2021 13.65 13.69 13.08 13.23 5,143,032 -0.60(-4.32%)
Aug 16, 2021 14.26 14.32 13.82 13.83 3,204,176 -0.55(-3.86%)
Aug 13, 2021 14.58 14.59 14.30 14.38 2,295,744 -0.11(-0.76%)
Aug 12, 2021 14.73 14.81 14.26 14.49 2,296,366 -0.14(-0.93%)
Aug 11, 2021 14.52 14.71 14.28 14.63 1,936,468 +0.13(+0.88%)
Aug 10, 2021 14.42 14.71 14.24 14.50 2,238,903 +0.14(+0.95%)
Aug 09, 2021 14.21 14.46 13.97 14.36 3,843,267 +0.00(+0.00%)
Aug 06, 2021 14.30 14.64 14.18 14.36 3,546,769 +0.20(+1.38%)
Aug 05, 2021 13.44 14.19 13.43 14.17 4,468,127 +0.88(+6.61%)
Aug 04, 2021 13.67 14.07 13.18 13.29 7,888,087 -0.74(-5.29%)
Aug 03, 2021 13.88 14.03 13.36 14.03 4,593,461 +0.26(+1.86%)
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.