Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.40 16.59 16.38 16.52 169,743 +0.11(+0.67%)
Oct 28, 2021 16.35 16.60 16.35 16.41 174,295 +0.10(+0.61%)
Oct 27, 2021 16.56 16.77 16.28 16.31 152,545 -0.32(-1.92%)
Oct 26, 2021 16.78 16.63 233,537 -0.12(-0.72%)
Oct 25, 2021 16.75 17.05 16.72 16.75 211,150 +0.04(+0.24%)
Oct 22, 2021 16.74 16.75 16.50 16.71 106,400 +0.04(+0.24%)
Oct 21, 2021 16.54 16.87 16.54 16.67 139,958 -0.02(-0.12%)
Oct 20, 2021 16.55 16.72 16.43 16.69 133,609 +0.11(+0.66%)
Oct 19, 2021 16.68 16.75 16.52 16.58 204,825 +0.00(+0.00%)
Oct 18, 2021 16.55 16.94 16.26 16.58 415,036 -0.04(-0.24%)
Oct 15, 2021 17.00 17.13 16.60 16.62 282,363 -0.17(-1.01%)
Oct 14, 2021 16.51 16.82 16.47 16.79 182,893 +0.48(+2.94%)
Oct 13, 2021 16.25 16.48 16.15 16.31 155,275 -0.08(-0.49%)
Oct 12, 2021 16.40 16.54 16.19 16.39 152,193 -0.02(-0.12%)
Oct 11, 2021 16.12 16.54 16.12 16.41 188,856 +0.28(+1.74%)
Oct 08, 2021 16.12 16.27 16.01 16.13 107,279 -0.03(-0.19%)
Oct 07, 2021 16.12 16.24 16.07 16.16 160,361 +0.23(+1.44%)
Oct 06, 2021 15.92 16.15 15.65 15.93 189,754 -0.17(-1.06%)
Oct 05, 2021 15.64 16.14 15.40 16.10 364,508 +0.52(+3.34%)
Oct 04, 2021 15.66 15.89 15.55 15.58 258,509 -0.13(-0.83%)
Oct 01, 2021 15.58 15.90 15.40 15.71 242,418 +0.12(+0.77%)
Sep 30, 2021 16.26 16.32 15.55 15.59 287,965 -0.63(-3.88%)
Sep 29, 2021 16.11 16.37 15.96 16.22 205,085 +0.19(+1.19%)
Sep 28, 2021 16.09 16.21 16.00 16.03 260,749 -0.04(-0.25%)
Sep 27, 2021 15.97 16.33 15.96 16.07 241,773 +0.11(+0.69%)
Sep 24, 2021 15.73 16.00 15.73 15.96 115,687 +0.13(+0.82%)
Sep 23, 2021 15.38 15.92 15.23 15.83 195,928 +0.50(+3.26%)
Sep 22, 2021 15.18 15.42 15.01 15.33 211,873 +0.40(+2.68%)
Sep 21, 2021 14.98 15.15 14.80 14.93 832,070 +0.06(+0.40%)
Sep 20, 2021 14.74 14.96 14.59 14.87 419,943 -0.20(-1.33%)
Sep 17, 2021 15.10 15.27 14.96 15.07 712,239 -0.09(-0.59%)
Sep 16, 2021 15.54 15.54 15.16 15.16 174,145 -0.28(-1.81%)
Sep 15, 2021 15.35 15.54 15.24 15.44 207,745 +0.09(+0.59%)
Sep 14, 2021 15.58 15.58 15.25 15.35 150,672 -0.20(-1.29%)
Sep 13, 2021 15.78 15.78 15.35 15.55 213,177 -0.13(-0.83%)
Sep 10, 2021 16.13 16.13 15.66 15.68 153,463 -0.35(-2.18%)
Sep 09, 2021 16.17 16.21 16.02 16.03 167,200 -0.17(-1.05%)
Sep 08, 2021 16.28 16.43 16.08 16.20 213,469 -0.20(-1.22%)
Sep 07, 2021 16.37 16.44 16.15 16.40 134,949 +0.10(+0.61%)
Sep 03, 2021 16.47 16.47 16.09 16.30 292,722 -0.09(-0.55%)
Sep 02, 2021 15.80 16.52 15.80 16.39 126,881 -0.14(-0.85%)
Sep 01, 2021 16.52 16.61 16.27 16.53 135,174 +0.12(+0.73%)
Aug 31, 2021 16.49 16.56 16.27 16.41 131,011 -0.03(-0.18%)
Aug 30, 2021 16.85 16.85 16.42 16.44 121,965 -0.42(-2.49%)
Aug 27, 2021 16.19 16.89 16.19 16.86 182,214 +0.67(+4.14%)
Aug 26, 2021 16.30 16.50 16.11 16.19 143,023 -0.16(-0.98%)
Aug 25, 2021 16.28 16.70 16.13 16.35 214,421 +0.06(+0.37%)
Aug 24, 2021 16.17 16.55 16.10 16.29 122,689 +0.17(+1.05%)
Aug 23, 2021 16.13 16.22 15.83 16.12 289,409 +0.13(+0.81%)
Aug 20, 2021 15.57 16.00 15.48 15.99 320,551 +0.38(+2.43%)
Aug 19, 2021 15.34 15.66 15.19 15.61 274,008 +0.06(+0.39%)
Aug 18, 2021 15.93 15.99 15.55 15.55 256,149 -0.41(-2.57%)
Aug 17, 2021 16.04 16.17 15.74 15.96 251,213 -0.24(-1.48%)
Aug 16, 2021 16.09 16.22 15.85 16.20 150,576 -0.02(-0.12%)
Aug 13, 2021 16.42 16.42 16.13 16.22 144,809 +0.02(+0.12%)
Aug 12, 2021 16.05 16.26 15.91 16.20 145,534 +0.14(+0.87%)
Aug 11, 2021 15.95 16.10 15.55 16.06 147,094 +0.18(+1.13%)
Aug 10, 2021 15.98 15.98 15.42 15.88 196,151 +0.05(+0.32%)
Aug 09, 2021 15.77 16.00 15.71 15.83 153,832 +0.08(+0.51%)
Aug 06, 2021 15.98 16.92 15.48 15.75 192,484 +0.15(+0.96%)
Aug 05, 2021 15.82 15.88 15.38 15.60 286,674 +0.07(+0.45%)
Aug 04, 2021 15.93 16.43 14.51 15.53 562,843 -1.24(-7.39%)
Aug 03, 2021 16.76 17.00 16.39 16.77 296,263 +0.13(+0.78%)
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.