Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.09 14.19 12.96 13.69 20,124,773 +0.56(+4.27%)
Aug 30, 2021 13.51 13.51 12.90 13.13 12,900,604 -0.29(-2.16%)
Aug 27, 2021 13.22 13.64 13.12 13.42 10,643,807 +0.17(+1.28%)
Aug 26, 2021 13.45 13.77 13.06 13.25 16,481,996 -0.29(-2.14%)
Aug 25, 2021 13.66 13.82 13.37 13.54 11,378,594 -0.27(-1.92%)
Aug 24, 2021 13.44 13.81 13.25 13.80 12,621,916 +0.44(+3.25%)
Aug 23, 2021 12.93 13.42 12.80 13.37 12,733,624 +0.54(+4.21%)
Aug 20, 2021 12.80 13.04 12.55 12.83 12,822,231 +0.15(+1.18%)
Aug 19, 2021 13.04 13.36 12.62 12.68 18,214,780 -0.58(-4.37%)
Aug 18, 2021 13.91 14.06 13.17 13.26 31,508,003 +0.14(+1.07%)
Aug 17, 2021 12.96 13.36 12.78 13.12 15,929,329 +0.00(+0.00%)
Aug 16, 2021 13.23 13.53 13.02 13.12 12,999,812 -0.18(-1.35%)
Aug 13, 2021 14.05 14.05 13.24 13.30 16,608,254 -0.80(-5.67%)
Aug 12, 2021 14.28 14.33 13.92 14.10 9,063,999 -0.20(-1.40%)
Aug 11, 2021 14.81 14.81 14.27 14.30 9,314,178 -0.49(-3.31%)
Aug 10, 2021 14.61 15.21 14.45 14.79 13,588,122 +0.08(+0.54%)
Aug 09, 2021 14.28 14.71 13.88 14.71 14,533,056 +0.29(+2.01%)
Aug 06, 2021 14.54 14.64 14.10 14.42 11,647,800 -0.05(-0.35%)
Aug 05, 2021 13.99 14.75 13.88 14.47 17,004,757 +0.51(+3.65%)
Aug 04, 2021 14.11 14.56 13.88 13.96 16,284,156 -0.29(-2.04%)
Aug 03, 2021 14.55 14.58 13.92 14.25 14,132,821 -0.36(-2.46%)
Aug 02, 2021 14.66 15.25 14.44 14.61 13,510,070 +0.00(+0.00%)
Jul 30, 2021 15.03 15.51 14.42 14.61 22,145,292 -0.81(-5.25%)
Jul 29, 2021 16.60 16.65 15.29 15.42 46,187,276 -0.58(-3.63%)
Jul 28, 2021 14.27 16.49 14.02 16.00 115,946,768 +3.27(+25.69%)
Jul 27, 2021 13.49 13.65 12.54 12.73 24,673,790 -0.97(-7.08%)
Jul 26, 2021 13.45 14.13 13.24 13.70 13,553,315 +0.11(+0.81%)
Jul 23, 2021 13.96 13.96 13.26 13.59 12,735,297 -0.29(-2.09%)
Jul 22, 2021 14.45 14.52 13.77 13.88 13,194,157 -0.72(-4.93%)
Jul 21, 2021 14.16 14.89 13.94 14.60 15,878,585 +0.44(+3.11%)
Jul 20, 2021 13.64 14.24 13.03 14.16 17,630,076 +0.56(+4.12%)
Jul 19, 2021 13.38 13.79 13.19 13.60 21,051,276 -0.31(-2.23%)
Jul 16, 2021 14.36 14.62 13.71 13.91 20,527,886 -0.49(-3.40%)
Jul 15, 2021 14.97 15.34 13.97 14.40 24,332,893 -0.61(-4.06%)
Jul 14, 2021 16.76 16.80 14.95 15.01 27,849,616 -1.31(-8.03%)
Jul 13, 2021 16.50 17.42 16.20 16.32 26,717,013 +0.08(+0.49%)
Jul 12, 2021 16.02 16.39 15.73 16.24 11,630,822 +0.07(+0.43%)
Jul 09, 2021 16.24 16.37 15.85 16.17 11,851,245 -0.08(-0.49%)
Jul 08, 2021 15.48 16.39 15.41 16.25 12,887,587 +0.02(+0.12%)
Jul 07, 2021 16.75 16.94 15.84 16.23 19,469,455 -0.49(-2.93%)
Jul 06, 2021 17.14 17.48 16.69 16.72 12,741,113 -0.51(-2.96%)
Jul 02, 2021 17.83 17.91 17.19 17.23 13,186,524 -0.60(-3.39%)
Jul 01, 2021 18.03 18.44 17.60 17.83 16,299,877 -0.25(-1.36%)
Jun 30, 2021 17.90 18.40 17.28 18.08 25,432,626 +0.22(+1.23%)
Jun 29, 2021 18.67 19.24 17.78 17.86 20,291,635 -0.77(-4.13%)
Jun 28, 2021 18.18 19.14 18.04 18.63 20,729,465 +0.43(+2.36%)
Jun 25, 2021 18.16 18.37 17.74 18.20 14,548,144 -0.06(-0.33%)
Jun 24, 2021 17.96 18.68 17.72 18.26 20,410,228 +0.65(+3.69%)
Jun 23, 2021 17.61 18.17 17.44 17.61 15,628,126 +0.18(+1.03%)
Jun 22, 2021 17.25 17.49 16.85 17.43 13,087,930 +0.06(+0.35%)
Jun 21, 2021 16.81 17.50 16.32 17.37 21,576,085 +0.46(+2.72%)
Jun 18, 2021 17.50 17.75 16.84 16.91 19,100,360 -0.56(-3.21%)
Jun 17, 2021 18.02 18.36 17.41 17.47 20,495,766 -0.66(-3.64%)
Jun 16, 2021 17.92 18.69 17.64 18.13 22,677,940 +0.15(+0.83%)
Jun 15, 2021 18.70 19.25 17.83 17.98 28,499,684 -1.18(-6.16%)
Jun 14, 2021 19.90 20.30 18.88 19.16 27,244,296 -0.73(-3.67%)
Jun 11, 2021 19.90 20.20 19.36 19.89 22,581,758 -0.16(-0.80%)
Jun 10, 2021 21.40 21.44 19.79 20.05 33,786,750 -1.38(-6.44%)
Jun 09, 2021 20.67 23.04 20.43 21.43 86,452,517 +1.21(+5.98%)
Jun 08, 2021 20.21 20.51 19.27 20.22 30,339,376 +0.50(+2.54%)
Jun 07, 2021 19.07 20.18 18.53 19.72 34,365,344 +0.92(+4.89%)
Jun 04, 2021 20.21 20.47 18.42 18.80 35,885,845 -0.92(-4.67%)
Jun 03, 2021 20.67 22.14 19.10 19.72 84,552,865 +0.72(+3.79%)
Jun 02, 2021 17.25 19.14 17.14 19.00 47,384,344 +2.02(+11.90%)
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.