Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.05 17.07 16.76 16.76 71,561,872 -0.24(-1.42%)
Sep 29, 2021 16.92 17.10 16.85 17.00 50,645,392 +0.10(+0.59%)
Sep 28, 2021 17.02 17.21 16.87 16.90 53,073,932 -0.10(-0.58%)
Sep 27, 2021 16.85 17.15 16.85 17.00 51,828,656 +0.17(+0.99%)
Sep 24, 2021 16.84 16.98 16.81 16.83 39,456,424 -0.04(-0.22%)
Sep 23, 2021 16.79 16.93 16.76 16.87 54,845,168 +0.11(+0.67%)
Sep 22, 2021 16.76 16.88 16.74 16.76 51,020,060 +0.03(+0.19%)
Sep 21, 2021 16.94 17.02 16.72 16.72 57,387,048 -0.16(-0.92%)
Sep 20, 2021 16.95 16.98 16.71 16.88 78,678,200 -0.20(-1.16%)
Sep 17, 2021 17.01 17.33 17.01 17.08 109,585,904 -0.04(-0.25%)
Sep 16, 2021 17.10 17.21 17.02 17.12 46,314,440 +0.02(+0.11%)
Sep 15, 2021 16.97 17.15 16.94 17.10 54,222,352 +0.15(+0.88%)
Sep 14, 2021 17.09 17.13 16.90 16.95 46,320,868 -0.12(-0.69%)
Sep 13, 2021 16.96 17.21 16.96 17.07 62,296,768 +0.21(+1.25%)
Sep 10, 2021 17.05 17.01 16.85 16.86 46,642,900 -0.15(-0.88%)
Sep 09, 2021 17.10 17.16 17.00 17.01 48,449,076 -0.11(-0.65%)
Sep 08, 2021 17.03 17.21 17.03 17.12 46,233,152 +0.11(+0.66%)
Sep 07, 2021 17.04 17.09 16.98 17.01 42,519,480 -0.09(-0.51%)
Sep 03, 2021 17.15 17.21 16.95 17.10 43,602,620 -0.05(-0.29%)
Sep 02, 2021 16.86 17.29 16.85 17.15 98,256,496 +0.28(+1.65%)
Sep 01, 2021 17.02 17.03 16.84 16.87 45,702,520 -0.14(-0.84%)
Aug 31, 2021 16.87 17.06 16.82 17.01 64,157,876 +0.12(+0.70%)
Aug 30, 2021 16.82 16.94 16.78 16.89 49,023,504 +0.06(+0.37%)
Aug 27, 2021 16.77 16.87 16.67 16.83 51,974,388 +0.07(+0.41%)
Aug 26, 2021 17.00 17.01 16.76 16.76 59,649,476 -0.25(-1.50%)
Aug 25, 2021 17.03 17.07 16.96 17.02 36,160,468 -0.01(-0.07%)
Aug 24, 2021 17.08 17.10 16.98 17.03 47,206,364 -0.04(-0.25%)
Aug 23, 2021 17.13 17.20 17.06 17.07 45,047,948 -0.03(-0.18%)
Aug 20, 2021 17.07 17.27 17.02 17.10 44,749,972 +0.02(+0.15%)
Aug 19, 2021 17.25 17.28 17.07 17.08 60,693,892 -0.19(-1.08%)
Aug 18, 2021 17.41 17.41 17.25 17.26 44,534,800 -0.22(-1.28%)
Aug 17, 2021 17.42 17.54 17.38 17.49 32,094,124 -0.01(-0.04%)
Aug 16, 2021 17.46 17.55 17.36 17.49 33,054,724 +0.01(+0.04%)
Aug 13, 2021 17.39 17.53 17.37 17.49 35,374,236 +0.11(+0.61%)
Aug 12, 2021 17.49 17.51 17.34 17.38 30,646,964 -0.09(-0.50%)
Aug 11, 2021 17.42 17.51 17.38 17.47 33,044,090 +0.04(+0.25%)
Aug 10, 2021 17.26 17.44 17.23 17.43 35,882,448 +0.15(+0.86%)
Aug 09, 2021 17.35 17.37 17.25 17.28 40,611,492 -0.07(-0.39%)
Aug 06, 2021 17.31 17.43 17.31 17.34 37,211,408 +0.01(+0.07%)
Aug 05, 2021 17.29 17.38 17.28 17.33 33,882,656 +0.06(+0.32%)
Aug 04, 2021 17.39 17.44 17.25 17.28 47,431,860 -0.21(-1.21%)
Aug 03, 2021 17.42 17.52 17.31 17.49 46,242,196 +0.05(+0.28%)
Aug 02, 2021 17.52 17.71 17.39 17.44 52,444,732 +0.04(+0.21%)
Jul 30, 2021 17.60 17.62 17.38 17.40 60,454,688 -0.15(-0.85%)
Jul 29, 2021 17.49 17.65 17.44 17.55 51,285,720 +0.17(+1.00%)
Jul 28, 2021 17.46 17.55 17.28 17.38 51,212,856 -0.12(-0.67%)
Jul 27, 2021 17.38 17.61 17.30 17.49 55,095,904 +0.01(+0.07%)
Jul 26, 2021 17.42 17.52 17.38 17.48 58,927,424 +0.02(+0.11%)
Jul 23, 2021 17.35 17.50 17.33 17.46 48,738,472 +0.09(+0.50%)
Jul 22, 2021 17.53 17.59 17.21 17.38 59,528,036 +0.07(+0.39%)
Jul 21, 2021 17.42 17.56 17.28 17.31 49,653,252 -0.01(-0.04%)
Jul 20, 2021 17.19 17.48 17.15 17.31 56,034,088 +0.07(+0.43%)
Jul 19, 2021 17.44 17.49 17.06 17.24 92,971,008 -0.34(-1.94%)
Jul 16, 2021 17.68 17.76 17.56 17.58 42,217,360 -0.06(-0.32%)
Jul 15, 2021 17.52 17.68 17.50 17.64 43,949,164 +0.11(+0.60%)
Jul 14, 2021 17.53 17.59 17.47 17.53 52,493,328 -0.01(-0.04%)
Jul 13, 2021 17.67 17.75 17.51 17.54 46,775,128 -0.13(-0.74%)
Jul 12, 2021 17.58 17.73 17.51 17.67 43,333,332 +0.02(+0.11%)
Jul 09, 2021 17.52 17.70 17.52 17.65 55,054,608 +0.17(+0.96%)
Jul 08, 2021 17.54 17.56 17.43 17.48 64,971,796 -0.14(-0.81%)
Jul 07, 2021 17.68 17.71 17.58 17.62 55,265,676 -0.05(-0.31%)
Jul 06, 2021 17.84 17.87 17.64 17.68 65,990,424 -0.13(-0.72%)
Jul 02, 2021 17.73 17.88 17.73 17.81 47,089,612 +0.07(+0.41%)
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.