Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 16.67 17.02 16.41 16.70 681,382 +0.17(+1.03%)
Oct 18, 2021 16.20 16.73 16.20 16.53 682,413 +0.33(+2.04%)
Oct 15, 2021 16.46 17.07 16.20 16.20 1,181,257 -0.16(-0.98%)
Oct 14, 2021 16.88 17.43 15.78 16.36 4,286,823 -0.39(-2.33%)
Oct 13, 2021 16.23 16.94 16.11 16.75 1,267,154 +0.53(+3.27%)
Oct 12, 2021 15.81 16.55 15.79 16.22 820,278 +0.41(+2.59%)
Oct 11, 2021 15.51 16.17 15.48 15.81 602,373 +0.27(+1.74%)
Oct 08, 2021 16.07 16.18 15.52 15.54 972,936 -0.49(-3.06%)
Oct 07, 2021 15.23 16.30 15.07 16.03 2,053,755 +1.05(+7.01%)
Oct 06, 2021 16.04 16.09 14.84 14.98 3,408,795 -2.17(-12.65%)
Oct 05, 2021 17.08 17.66 16.73 17.15 1,706,091 +0.32(+1.90%)
Oct 04, 2021 18.50 18.54 16.66 16.83 2,585,362 -1.74(-9.37%)
Oct 01, 2021 18.01 19.23 17.60 18.57 9,911,042 +1.27(+7.34%)
Sep 30, 2021 17.39 18.75 16.88 17.30 11,815,950 +0.52(+3.10%)
Sep 29, 2021 16.69 17.52 15.93 16.78 9,035,611 -0.04(-0.24%)
Sep 28, 2021 13.91 17.75 13.85 16.82 44,143,302 +4.60(+37.64%)
Sep 27, 2021 12.35 12.44 12.19 12.22 375,181 -0.11(-0.89%)
Sep 24, 2021 12.29 12.45 12.14 12.33 446,509 +0.03(+0.24%)
Sep 23, 2021 12.50 12.63 12.23 12.30 500,690 -0.09(-0.73%)
Sep 22, 2021 12.19 12.52 12.19 12.39 552,552 +0.21(+1.72%)
Sep 21, 2021 12.10 12.34 12.02 12.18 613,872 +0.10(+0.83%)
Sep 20, 2021 12.00 12.33 11.89 12.08 811,273 -0.28(-2.27%)
Sep 17, 2021 12.52 12.63 12.31 12.36 1,235,703 -0.02(-0.16%)
Sep 16, 2021 12.12 12.50 11.98 12.38 575,078 +0.17(+1.39%)
Sep 15, 2021 12.15 12.35 11.91 12.21 566,873 +0.08(+0.66%)
Sep 14, 2021 12.61 12.65 12.10 12.13 771,000 -0.43(-3.42%)
Sep 13, 2021 12.84 12.84 12.49 12.56 639,685 -0.14(-1.10%)
Sep 10, 2021 12.95 12.98 12.52 12.70 902,223 -0.25(-1.93%)
Sep 09, 2021 13.10 13.23 12.89 12.95 597,917 -0.24(-1.82%)
Sep 08, 2021 13.27 13.57 13.13 13.19 435,325 -0.21(-1.57%)
Sep 07, 2021 13.47 14.03 13.35 13.40 675,266 -0.16(-1.18%)
Sep 03, 2021 13.62 13.70 13.42 13.56 520,486 -0.08(-0.59%)
Sep 02, 2021 13.17 14.07 13.17 13.64 1,140,285 +0.26(+1.94%)
Sep 01, 2021 13.45 13.66 13.15 13.38 518,927 -0.07(-0.52%)
Aug 31, 2021 13.58 13.72 13.25 13.45 661,450 -0.22(-1.61%)
Aug 30, 2021 13.52 13.82 13.39 13.67 695,087 +0.29(+2.17%)
Aug 27, 2021 13.19 13.57 13.19 13.38 506,996 +0.18(+1.36%)
Aug 26, 2021 13.49 13.62 13.11 13.20 552,238 -0.20(-1.49%)
Aug 25, 2021 13.08 13.85 13.02 13.40 878,438 +0.42(+3.24%)
Aug 24, 2021 12.90 13.16 12.68 12.98 628,091 +0.07(+0.54%)
Aug 23, 2021 12.83 13.03 12.61 12.91 689,830 +0.19(+1.49%)
Aug 20, 2021 12.03 12.80 12.03 12.72 909,922 +0.58(+4.78%)
Aug 19, 2021 12.99 13.08 12.12 12.14 905,247 -0.93(-7.12%)
Aug 18, 2021 12.67 13.56 12.66 13.07 1,191,982 +0.29(+2.27%)
Aug 17, 2021 12.42 12.91 12.23 12.78 699,188 +0.26(+2.08%)
Aug 16, 2021 12.62 12.77 12.37 12.52 483,846 -0.22(-1.73%)
Aug 13, 2021 13.14 13.15 12.66 12.74 672,098 -0.32(-2.45%)
Aug 12, 2021 13.15 13.15 12.65 13.06 664,999 -0.05(-0.38%)
Aug 11, 2021 13.08 13.36 12.79 13.11 865,261 -0.01(-0.08%)
Aug 10, 2021 12.09 13.32 12.09 13.12 2,104,961 +1.12(+9.33%)
Aug 09, 2021 11.95 12.28 11.68 12.00 668,091 -0.01(-0.08%)
Aug 06, 2021 11.43 12.65 11.29 12.01 2,064,220 +0.39(+3.36%)
Aug 05, 2021 11.30 12.62 11.28 11.62 3,819,691 +1.22(+11.73%)
Aug 04, 2021 10.34 10.43 10.11 10.40 1,494,810 -0.05(-0.48%)
Aug 03, 2021 10.36 10.46 10.07 10.45 657,346 +0.16(+1.55%)
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.