Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.65 20.19 18.56 19.49 1,836,688 +0.95(+5.12%)
Aug 30, 2021 18.83 19.19 18.31 18.54 728,257 -0.49(-2.57%)
Aug 27, 2021 18.50 19.32 18.11 19.03 945,345 +0.48(+2.59%)
Aug 26, 2021 19.34 19.78 18.53 18.55 771,644 -0.49(-2.57%)
Aug 25, 2021 18.78 19.79 18.68 19.04 900,345 -0.36(-1.86%)
Aug 24, 2021 20.15 20.27 18.96 19.40 1,219,733 -0.32(-1.62%)
Aug 23, 2021 18.68 19.73 18.53 19.72 899,531 +1.36(+7.41%)
Aug 20, 2021 18.22 18.77 18.03 18.36 840,510 +0.07(+0.38%)
Aug 19, 2021 18.51 18.96 18.25 18.29 802,939 -0.52(-2.76%)
Aug 18, 2021 19.18 19.59 18.64 18.81 682,684 -0.52(-2.69%)
Aug 17, 2021 18.88 19.48 18.53 19.33 796,673 +0.33(+1.74%)
Aug 16, 2021 19.31 19.31 18.42 19.00 995,856 -0.55(-2.81%)
Aug 13, 2021 19.12 20.97 18.59 19.55 1,812,029 +0.28(+1.45%)
Aug 12, 2021 18.03 19.68 17.68 19.27 1,171,358 +1.27(+7.06%)
Aug 11, 2021 18.34 18.50 17.57 18.00 981,136 -0.16(-0.88%)
Aug 10, 2021 19.42 19.42 17.74 18.16 1,194,476 -0.89(-4.67%)
Aug 09, 2021 19.02 19.40 18.62 19.05 733,646 -0.27(-1.40%)
Aug 06, 2021 19.63 19.81 18.32 19.32 1,049,732 -0.04(-0.21%)
Aug 05, 2021 17.98 19.45 17.67 19.36 1,885,338 +1.87(+10.69%)
Aug 04, 2021 17.76 18.28 17.37 17.49 984,503 -0.46(-2.56%)
Aug 03, 2021 18.10 18.47 17.59 17.95 872,428 -0.16(-0.88%)
Aug 02, 2021 18.14 18.70 17.71 18.11 1,364,696 +0.16(+0.89%)
Jul 30, 2021 17.84 19.01 17.51 17.95 2,451,961 -0.34(-1.86%)
Jul 29, 2021 21.93 21.99 18.19 18.29 5,038,831 -3.07(-14.37%)
Jul 28, 2021 20.91 21.83 20.70 21.36 1,375,428 +0.60(+2.89%)
Jul 27, 2021 21.04 21.30 19.83 20.76 958,156 -0.28(-1.33%)
Jul 26, 2021 20.69 22.10 20.31 21.04 1,114,289 +0.06(+0.29%)
Jul 23, 2021 22.95 22.98 20.45 20.98 1,895,457 -1.34(-6.00%)
Jul 22, 2021 22.75 23.19 22.00 22.32 1,479,608 -0.35(-1.54%)
Jul 21, 2021 20.93 23.10 20.55 22.67 2,958,448 +1.71(+8.16%)
Jul 20, 2021 21.52 21.70 20.27 20.96 2,314,983 -0.59(-2.74%)
Jul 19, 2021 20.51 21.75 20.31 21.55 1,523,929 -0.13(-0.60%)
Jul 16, 2021 22.48 22.85 21.60 21.68 1,530,667 -0.48(-2.17%)
Jul 15, 2021 23.27 23.40 21.54 22.16 2,725,543 -1.30(-5.54%)
Jul 14, 2021 25.35 25.52 23.32 23.46 2,165,437 -1.94(-7.64%)
Jul 13, 2021 24.46 26.86 23.90 25.40 2,406,071 +0.80(+3.25%)
Jul 12, 2021 25.22 25.94 24.46 24.60 1,812,735 -0.47(-1.87%)
Jul 09, 2021 26.22 28.26 24.77 25.07 5,051,817 -0.68(-2.64%)
Jul 08, 2021 23.56 25.85 23.50 25.75 1,933,974 +1.21(+4.93%)
Jul 07, 2021 25.50 26.15 24.10 24.54 1,790,814 -0.81(-3.20%)
Jul 06, 2021 24.70 25.79 24.05 25.35 2,235,452 +0.77(+3.13%)
Jul 02, 2021 24.37 25.16 23.37 24.58 2,306,433 +0.01(+0.04%)
Jul 01, 2021 23.00 24.59 22.80 24.57 2,488,098 +1.71(+7.48%)
Jun 30, 2021 24.36 24.75 22.72 22.86 3,553,402 -0.77(-3.26%)
Jun 29, 2021 28.69 28.74 23.43 23.63 6,860,602 -5.23(-18.12%)
Jun 28, 2021 29.70 31.50 27.13 28.86 13,671,080 +4.11(+16.61%)
Jun 25, 2021 25.21 25.30 24.02 24.75 2,111,797 -0.19(-0.76%)
Jun 24, 2021 24.86 26.49 24.68 24.94 3,348,115 +0.71(+2.93%)
Jun 23, 2021 24.12 24.62 23.10 24.23 2,520,323 +0.40(+1.68%)
Jun 22, 2021 23.83 25.58 22.80 23.83 4,563,939 -1.34(-5.32%)
Jun 21, 2021 24.06 27.85 24.06 25.17 15,889,522 +3.03(+13.69%)
Jun 18, 2021 20.75 22.21 20.67 22.14 4,430,841 +0.91(+4.29%)
Jun 17, 2021 20.38 22.43 20.30 21.23 4,868,641 +0.17(+0.81%)
Jun 16, 2021 18.14 21.50 18.14 21.06 7,672,209 +3.72(+21.45%)
Jun 15, 2021 19.91 20.32 16.95 17.34 6,095,729 -3.65(-17.39%)
Jun 14, 2021 16.70 22.24 16.70 20.99 17,022,763 +5.49(+35.42%)
Jun 11, 2021 15.59 15.70 15.11 15.50 1,125,137 +0.09(+0.58%)
Jun 10, 2021 15.43 15.56 15.18 15.41 1,014,881 +0.16(+1.05%)
Jun 09, 2021 15.26 15.59 15.05 15.25 991,835 +0.02(+0.13%)
Jun 08, 2021 15.30 15.36 14.14 15.23 1,421,927 +0.59(+4.03%)
Jun 07, 2021 13.80 15.99 13.58 14.64 3,883,414 +1.07(+7.89%)
Jun 04, 2021 13.80 13.85 13.10 13.57 882,802 +0.03(+0.22%)
Jun 03, 2021 12.93 13.63 12.70 13.54 1,051,136 +0.53(+4.07%)
Jun 02, 2021 12.61 13.02 12.37 13.01 1,030,070 +0.52(+4.16%)
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.