Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.81 13.81 13.45 13.56 8,615 -0.11(-0.80%)
Sep 29, 2021 13.46 13.67 13.26 13.67 11,047 -0.02(-0.15%)
Sep 28, 2021 13.29 13.69 13.28 13.69 11,355 +0.25(+1.86%)
Sep 27, 2021 13.46 13.67 13.41 13.44 17,703 -0.13(-0.96%)
Sep 24, 2021 13.44 13.67 13.44 13.57 20,476 +0.12(+0.89%)
Sep 23, 2021 14.05 14.05 13.45 13.45 13,572 -0.16(-1.18%)
Sep 22, 2021 13.75 14.20 13.56 13.61 56,693 +0.09(+0.67%)
Sep 21, 2021 13.40 13.69 13.40 13.52 26,270 +0.12(+0.90%)
Sep 20, 2021 12.97 13.50 12.90 13.40 71,322 +0.20(+1.52%)
Sep 17, 2021 13.04 13.29 12.80 13.20 273,646 +0.22(+1.69%)
Sep 16, 2021 13.47 13.60 12.91 12.98 142,745 -0.56(-4.14%)
Sep 15, 2021 13.79 13.86 13.50 13.54 50,228 -0.27(-1.96%)
Sep 14, 2021 13.71 14.11 13.68 13.81 43,877 -0.03(-0.22%)
Sep 13, 2021 14.39 14.39 13.70 13.84 58,182 -0.34(-2.40%)
Sep 10, 2021 14.45 14.80 14.06 14.18 195,224 -0.63(-4.25%)
Sep 09, 2021 14.48 15.25 14.42 14.81 133,067 +0.38(+2.63%)
Sep 08, 2021 13.58 14.49 13.32 14.43 88,981 +1.23(+9.32%)
Sep 07, 2021 13.40 13.59 13.20 13.20 40,357 -0.38(-2.80%)
Sep 03, 2021 13.58 13.58 13.58 0 +0.24(+1.80%)
Sep 02, 2021 13.45 13.55 13.30 13.34 27,837 -0.05(-0.37%)
Sep 01, 2021 13.54 13.55 13.36 13.39 11,343 -0.12(-0.89%)
Aug 31, 2021 13.51 13.69 13.44 13.51 23,530 -0.09(-0.66%)
Aug 30, 2021 13.65 13.68 13.36 13.60 15,911 +0.09(+0.67%)
Aug 27, 2021 13.39 13.68 13.38 13.51 30,836 +0.14(+1.05%)
Aug 26, 2021 13.34 13.58 13.30 13.37 24,257 +0.02(+0.15%)
Aug 25, 2021 13.66 13.66 13.20 13.35 75,024 -0.20(-1.48%)
Aug 24, 2021 13.30 13.65 13.22 13.55 28,212 +0.06(+0.44%)
Aug 23, 2021 13.44 13.80 13.40 13.49 26,521 +0.03(+0.22%)
Aug 20, 2021 13.12 13.46 12.93 13.46 29,279 +0.31(+2.36%)
Aug 19, 2021 13.56 13.59 13.13 13.15 48,717 -0.36(-2.66%)
Aug 18, 2021 13.78 13.78 13.42 13.51 36,073 -0.37(-2.67%)
Aug 17, 2021 13.90 13.91 13.70 13.88 81,979 -0.10(-0.72%)
Aug 16, 2021 14.00 14.10 13.85 13.98 18,389 -0.02(-0.14%)
Aug 13, 2021 13.95 14.13 13.85 14.00 29,082 +0.02(+0.14%)
Aug 12, 2021 13.94 13.99 13.72 13.98 19,930 +0.18(+1.30%)
Aug 11, 2021 13.96 14.06 13.80 13.80 25,193 +0.04(+0.29%)
Aug 10, 2021 14.07 14.18 13.76 13.76 25,530 -0.31(-2.20%)
Aug 09, 2021 14.40 14.40 13.95 14.07 29,244 -0.26(-1.81%)
Aug 06, 2021 14.49 14.75 14.33 14.33 31,914 -0.41(-2.78%)
Aug 05, 2021 14.71 14.88 14.65 14.74 30,026 -0.18(-1.21%)
Aug 04, 2021 14.89 14.92 14.67 14.92 18,751 +0.02(+0.13%)
Aug 03, 2021 15.00 15.00 14.84 14.90 21,594 -0.01(-0.07%)
Jul 30, 2021 14.91 14.91 14.91 0 +0.13(+0.88%)
Jul 29, 2021 14.52 14.88 14.50 14.78 33,113 +0.11(+0.75%)
Jul 28, 2021 13.82 14.76 13.82 14.67 45,448 +0.51(+3.60%)
Jul 27, 2021 14.18 14.35 13.88 14.16 32,393 +0.06(+0.43%)
Jul 26, 2021 13.81 14.19 13.75 14.10 33,617 +0.18(+1.29%)
Jul 23, 2021 14.10 14.30 13.60 13.92 18,143 -0.13(-0.93%)
Jul 22, 2021 13.53 14.32 13.33 14.05 35,230 +0.54(+4.00%)
Jul 21, 2021 13.30 13.61 13.26 13.51 24,121 +0.22(+1.66%)
Jul 20, 2021 13.31 13.55 13.18 13.29 52,316 +0.02(+0.15%)
Jul 19, 2021 13.92 14.01 13.13 13.27 109,186 -0.81(-5.75%)
Jul 16, 2021 14.61 14.61 13.93 14.08 80,090 -0.64(-4.35%)
Jul 15, 2021 14.69 14.80 14.63 14.72 5,914 +0.07(+0.48%)
Jul 14, 2021 14.88 14.97 14.55 14.65 41,065 -0.23(-1.55%)
Jul 13, 2021 14.73 14.99 14.52 14.88 23,738 +0.12(+0.81%)
Jul 12, 2021 14.85 15.12 14.61 14.76 24,629 -0.28(-1.86%)
Jul 09, 2021 14.84 15.12 14.81 15.04 41,682 +0.33(+2.24%)
Jul 08, 2021 15.00 15.01 14.56 14.71 21,265 -0.35(-2.32%)
Jul 07, 2021 14.99 15.18 14.99 15.06 29,528 +0.05(+0.33%)
Jul 06, 2021 15.11 15.19 14.85 15.01 38,900 -0.05(-0.33%)
Jul 05, 2021 15.02 15.10 15.00 15.06 25,199 +0.03(+0.20%)
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.