Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.55 16.65 16.41 16.48 83,078,040 -0.19(-1.13%)
Oct 28, 2021 16.40 16.73 16.37 16.67 81,386,240 +0.32(+1.96%)
Oct 27, 2021 16.57 16.62 16.34 16.35 61,263,240 -0.20(-1.22%)
Oct 26, 2021 16.72 16.54 16.55 55,764,884 -0.18(-1.05%)
Oct 25, 2021 16.59 16.74 16.52 16.73 76,018,720 +0.10(+0.59%)
Oct 22, 2021 16.81 16.84 16.62 16.63 56,903,512 -0.18(-1.05%)
Oct 21, 2021 17.04 17.16 16.70 16.81 85,496,696 -0.10(-0.58%)
Oct 20, 2021 16.71 17.02 16.68 16.91 73,998,752 +0.21(+1.25%)
Oct 19, 2021 16.61 16.70 16.49 16.70 53,588,444 +0.17(+1.03%)
Oct 18, 2021 16.68 16.74 16.50 16.53 69,210,824 -0.24(-1.44%)
Oct 15, 2021 16.76 16.93 16.74 16.77 72,992,152 +0.05(+0.31%)
Oct 14, 2021 16.55 16.84 16.51 16.72 86,833,128 +0.21(+1.26%)
Oct 13, 2021 16.50 16.61 16.32 16.51 93,199,176 -0.08(-0.51%)
Oct 12, 2021 16.98 16.98 16.55 16.59 117,467,536 -0.39(-2.30%)
Oct 11, 2021 17.42 17.47 16.99 16.99 98,885,544 -0.48(-2.76%)
Oct 08, 2021 17.66 17.70 17.46 17.47 59,767,272 -0.21(-1.18%)
Oct 07, 2021 17.62 17.77 17.60 17.68 75,700,640 +0.20(+1.12%)
Oct 06, 2021 17.45 17.50 17.27 17.48 87,186,456 -0.03(-0.15%)
Oct 05, 2021 17.48 17.59 17.39 17.51 50,275,236 +0.06(+0.37%)
Oct 04, 2021 17.44 17.57 17.34 17.44 68,306,208 +0.06(+0.33%)
Oct 01, 2021 17.37 17.54 17.29 17.39 49,273,956 +0.10(+0.56%)
Sep 30, 2021 17.59 17.61 17.30 17.29 69,351,552 -0.25(-1.42%)
Sep 29, 2021 17.46 17.65 17.39 17.54 49,081,116 +0.10(+0.59%)
Sep 28, 2021 17.56 17.76 17.40 17.44 51,434,648 -0.10(-0.58%)
Sep 27, 2021 17.39 17.70 17.39 17.54 50,227,832 +0.17(+1.00%)
Sep 24, 2021 17.38 17.53 17.35 17.37 38,237,740 -0.04(-0.22%)
Sep 23, 2021 17.32 17.47 17.30 17.40 53,151,176 +0.12(+0.67%)
Sep 22, 2021 17.30 17.41 17.28 17.29 49,444,212 +0.03(+0.19%)
Sep 21, 2021 17.48 17.56 17.25 17.26 55,614,544 -0.16(-0.92%)
Sep 20, 2021 17.49 17.52 17.24 17.42 76,248,080 -0.20(-1.16%)
Sep 17, 2021 17.55 17.88 17.55 17.62 106,201,144 -0.04(-0.25%)
Sep 16, 2021 17.64 17.76 17.57 17.67 44,883,932 +0.02(+0.11%)
Sep 15, 2021 17.51 17.70 17.48 17.65 52,547,596 +0.15(+0.88%)
Sep 14, 2021 17.64 17.67 17.44 17.49 44,890,164 -0.12(-0.69%)
Sep 13, 2021 17.50 17.76 17.50 17.62 60,372,620 +0.22(+1.25%)
Sep 10, 2021 17.59 17.55 17.39 17.40 45,202,248 -0.15(-0.88%)
Sep 09, 2021 17.65 17.71 17.55 17.55 46,952,640 -0.12(-0.65%)
Sep 08, 2021 17.58 17.75 17.58 17.67 44,805,160 +0.12(+0.66%)
Sep 07, 2021 17.58 17.64 17.52 17.55 41,206,188 -0.09(-0.51%)
Sep 03, 2021 17.69 17.76 17.49 17.64 42,255,872 -0.05(-0.29%)
Sep 02, 2021 17.40 17.84 17.39 17.69 95,221,664 +0.29(+1.65%)
Sep 01, 2021 17.56 17.58 17.37 17.40 44,290,916 -0.15(-0.84%)
Aug 31, 2021 17.40 17.60 17.36 17.55 62,176,244 +0.12(+0.70%)
Aug 30, 2021 17.36 17.48 17.31 17.43 47,509,324 +0.06(+0.37%)
Aug 27, 2021 17.31 17.41 17.21 17.37 50,369,064 +0.07(+0.41%)
Aug 26, 2021 17.54 17.55 17.29 17.30 57,807,092 -0.26(-1.50%)
Aug 25, 2021 17.57 17.62 17.50 17.56 35,043,584 -0.01(-0.07%)
Aug 24, 2021 17.62 17.64 17.52 17.57 45,748,308 -0.04(-0.25%)
Aug 23, 2021 17.68 17.74 17.60 17.62 43,656,560 -0.03(-0.18%)
Aug 20, 2021 17.62 17.82 17.56 17.65 43,367,788 +0.03(+0.15%)
Aug 19, 2021 17.80 17.83 17.61 17.62 58,819,252 -0.19(-1.08%)
Aug 18, 2021 17.96 17.96 17.80 17.81 43,159,264 -0.23(-1.28%)
Aug 17, 2021 17.97 18.10 17.93 18.04 31,102,838 -0.01(-0.04%)
Aug 16, 2021 18.01 18.11 17.91 18.05 32,033,768 +0.01(+0.04%)
Aug 13, 2021 17.95 18.09 17.92 18.04 34,281,636 +0.11(+0.61%)
Aug 12, 2021 18.05 18.06 17.89 17.94 29,700,376 -0.09(-0.50%)
Aug 11, 2021 17.97 18.06 17.94 18.03 32,023,464 +0.04(+0.25%)
Aug 10, 2021 17.81 17.99 17.78 17.98 34,774,152 +0.15(+0.86%)
Aug 09, 2021 17.90 17.92 17.80 17.83 39,357,132 -0.07(-0.39%)
Aug 06, 2021 17.87 17.98 17.87 17.90 36,062,068 +0.01(+0.07%)
Aug 05, 2021 17.84 17.93 17.83 17.88 32,836,128 +0.06(+0.32%)
Aug 04, 2021 17.95 18.00 17.80 17.83 45,966,840 -0.22(-1.21%)
Aug 03, 2021 17.97 18.08 17.87 18.04 44,813,924 +0.05(+0.28%)
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.