Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.50 13.50 13.41 13.48 11,733 -0.84(-5.87%)
Oct 28, 2021 14.35 14.35 13.77 14.32 4,822 -0.24(-1.62%)
Oct 27, 2021 14.35 14.79 14.35 14.56 1,721 -0.55(-3.67%)
Oct 26, 2021 15.06 15.14 15.11 2,605 +0.07(+0.47%)
Oct 25, 2021 15.06 15.06 14.93 15.04 1,890 +0.19(+1.28%)
Oct 22, 2021 14.81 14.89 14.76 14.85 1,645 +0.60(+4.23%)
Oct 21, 2021 13.78 14.29 13.78 14.25 6,730 -0.28(-1.94%)
Oct 19, 2021 14.53 14.53 14.53 131 +0.52(+3.71%)
Oct 18, 2021 13.77 14.01 13.77 14.01 4,017 +0.02(+0.14%)
Oct 15, 2021 13.81 13.99 13.81 13.99 7,015 +0.84(+6.39%)
Oct 13, 2021 13.15 13.15 13.15 114 -0.13(-0.98%)
Oct 12, 2021 13.34 13.34 13.28 13.28 402 +0.05(+0.38%)
Oct 11, 2021 13.15 13.24 13.10 13.23 1,143 +0.23(+1.77%)
Oct 08, 2021 13.41 13.41 12.97 13.00 823 -0.24(-1.81%)
Oct 07, 2021 13.00 13.24 13.00 13.24 455 +0.62(+4.88%)
Oct 06, 2021 12.15 12.66 12.15 12.62 12,051 +0.19(+1.56%)
Oct 05, 2021 12.65 13.03 12.32 12.43 5,805 -0.44(-3.42%)
Oct 04, 2021 12.95 13.28 12.87 12.87 3,465 -0.51(-3.81%)
Oct 01, 2021 13.32 13.64 13.32 13.38 5,765 -0.68(-4.84%)
Sep 30, 2021 14.06 14.06 13.62 14.06 8,337 -0.04(-0.28%)
Sep 29, 2021 14.10 14.51 14.10 14.10 7,565 -0.40(-2.76%)
Sep 28, 2021 14.05 14.50 14.05 14.50 1,982 -0.41(-2.75%)
Sep 27, 2021 14.91 14.91 14.91 14.91 614 -0.07(-0.47%)
Sep 24, 2021 14.98 14.98 14.98 14.98 244 +0.16(+1.08%)
Sep 23, 2021 14.83 15.18 14.80 14.82 8,333 -0.47(-3.07%)
Sep 22, 2021 15.29 15.29 15.29 15.29 591 -0.21(-1.35%)
Sep 21, 2021 15.70 15.70 15.50 15.50 2,048 +0.14(+0.91%)
Sep 20, 2021 15.30 15.36 15.04 15.36 3,143 +0.00(+0.00%)
Sep 17, 2021 14.98 15.47 14.98 15.36 2,479 -0.04(-0.26%)
Sep 16, 2021 15.67 15.67 15.40 15.40 4,458 -0.41(-2.59%)
Sep 15, 2021 15.78 15.81 15.78 15.81 1,456 +0.01(+0.06%)
Sep 14, 2021 16.12 16.15 15.80 15.80 2,057 +0.21(+1.35%)
Sep 13, 2021 15.57 15.59 15.57 15.59 16,444 -0.03(-0.19%)
Sep 10, 2021 15.51 15.78 15.25 15.62 4,358 +0.12(+0.77%)
Sep 09, 2021 15.59 15.59 15.20 15.50 4,315 +0.10(+0.65%)
Sep 08, 2021 14.92 15.40 14.89 15.40 14,970 +0.53(+3.56%)
Sep 07, 2021 14.87 14.87 14.65 14.87 7,518 -0.02(-0.13%)
Sep 03, 2021 15.26 15.26 14.76 14.89 10,418 +0.26(+1.78%)
Sep 02, 2021 15.08 15.08 14.63 14.63 21,247 -0.05(-0.34%)
Sep 01, 2021 14.45 14.69 14.32 14.68 6,791 +0.52(+3.67%)
Aug 31, 2021 13.98 14.16 13.94 14.16 49,391 +0.16(+1.14%)
Aug 30, 2021 13.99 14.00 13.88 14.00 42,625 +0.03(+0.21%)
Aug 27, 2021 13.78 13.97 13.78 13.97 13,586 +0.06(+0.43%)
Aug 26, 2021 13.80 13.91 13.60 13.91 3,766 +0.06(+0.43%)
Aug 25, 2021 13.85 13.85 13.85 13.85 367 +0.13(+0.95%)
Aug 24, 2021 13.72 13.72 13.72 13.72 754 +0.68(+5.21%)
Aug 23, 2021 13.04 13.04 13.04 13.04 1,076 +0.14(+1.09%)
Aug 20, 2021 13.27 13.27 12.90 12.90 2,806 +0.00(+0.00%)
Aug 19, 2021 12.90 13.02 12.90 12.90 2,652 +0.00(+0.00%)
Aug 18, 2021 13.04 13.21 12.90 12.90 784 +0.16(+1.26%)
Aug 17, 2021 12.75 13.10 12.74 12.74 4,963 -0.39(-2.97%)
Aug 16, 2021 13.30 13.30 12.86 13.13 8,788 -0.17(-1.31%)
Aug 13, 2021 13.23 13.30 13.23 13.30 2,503 -0.10(-0.72%)
Aug 12, 2021 13.19 13.77 13.01 13.40 3,101 -0.03(-0.22%)
Aug 11, 2021 13.39 13.43 13.00 13.43 7,922 -0.38(-2.75%)
Aug 10, 2021 13.55 13.81 13.30 13.81 2,412 +0.21(+1.54%)
Aug 09, 2021 13.60 13.65 13.60 13.60 3,357 +0.00(+0.00%)
Aug 06, 2021 13.71 13.71 13.54 13.60 4,764 -0.12(-0.87%)
Aug 05, 2021 13.46 13.73 13.46 13.72 939 -0.01(-0.07%)
Aug 04, 2021 13.66 13.96 13.66 13.73 7,350 -0.20(-1.44%)
Aug 03, 2021 14.06 14.06 13.80 13.93 6,552 -0.22(-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.