Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.04 16.14 15.90 15.97 85,725,864 -0.18(-1.14%)
Oct 28, 2021 15.89 16.21 15.87 16.16 83,980,144 +0.31(+1.96%)
Oct 27, 2021 16.06 16.11 15.83 15.85 63,215,788 -0.20(-1.22%)
Oct 26, 2021 16.21 16.03 16.04 57,542,192 -0.17(-1.05%)
Oct 25, 2021 16.08 16.23 16.01 16.21 78,441,544 +0.09(+0.59%)
Oct 22, 2021 16.29 16.32 16.10 16.12 58,717,108 -0.17(-1.05%)
Oct 21, 2021 16.52 16.63 16.19 16.29 88,221,600 -0.09(-0.58%)
Oct 20, 2021 16.20 16.50 16.16 16.38 76,357,200 +0.20(+1.25%)
Oct 19, 2021 16.10 16.19 15.98 16.18 55,296,384 +0.16(+1.03%)
Oct 18, 2021 16.16 16.22 15.99 16.02 71,416,680 -0.23(-1.44%)
Oct 15, 2021 16.25 16.40 16.22 16.25 75,318,520 +0.05(+0.31%)
Oct 14, 2021 16.04 16.32 16.00 16.20 89,600,632 +0.20(+1.26%)
Oct 13, 2021 15.99 16.10 15.82 16.00 96,169,568 -0.08(-0.51%)
Oct 12, 2021 16.45 16.46 16.04 16.08 121,211,400 -0.38(-2.30%)
Oct 11, 2021 16.88 16.93 16.46 16.46 102,037,176 -0.47(-2.76%)
Oct 08, 2021 17.11 17.15 16.92 16.93 61,672,144 -0.20(-1.18%)
Oct 07, 2021 17.07 17.22 17.06 17.13 78,113,336 +0.19(+1.12%)
Oct 06, 2021 16.91 16.96 16.73 16.94 89,965,192 -0.02(-0.15%)
Oct 05, 2021 16.94 17.05 16.85 16.97 51,877,572 +0.06(+0.37%)
Oct 04, 2021 16.90 17.03 16.80 16.90 70,483,216 +0.06(+0.33%)
Oct 01, 2021 16.84 17.00 16.76 16.85 50,844,380 +0.09(+0.56%)
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%)
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.