Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.92 17.10 16.86 17.00 65,527,356 +0.13(+0.74%)
Sep 29, 2020 16.91 16.94 16.77 16.88 42,705,152 -0.05(-0.28%)
Sep 28, 2020 16.89 17.08 16.84 16.92 51,163,532 +0.20(+1.21%)
Sep 25, 2020 16.64 16.76 16.55 16.72 60,250,368 +0.00(+0.00%)
Sep 24, 2020 16.62 16.85 16.55 16.72 55,421,856 +0.10(+0.61%)
Sep 23, 2020 17.03 17.10 16.60 16.62 73,343,008 -0.38(-2.24%)
Sep 22, 2020 17.01 17.25 16.95 17.00 47,184,548 -0.07(-0.42%)
Sep 21, 2020 17.17 17.19 16.85 17.07 76,250,152 -0.18(-1.04%)
Sep 18, 2020 17.32 17.42 17.24 17.25 76,907,224 -0.08(-0.48%)
Sep 17, 2020 17.38 17.44 17.26 17.34 53,050,764 -0.10(-0.58%)
Sep 16, 2020 17.37 17.62 17.36 17.44 51,773,616 +0.07(+0.41%)
Sep 15, 2020 17.41 17.50 17.33 17.36 43,437,704 -0.01(-0.07%)
Sep 14, 2020 17.35 17.47 17.29 17.38 48,160,232 +0.08(+0.48%)
Sep 11, 2020 17.27 17.37 17.17 17.29 49,753,912 +0.05(+0.31%)
Sep 10, 2020 17.52 17.52 17.23 17.24 79,490,544 -0.27(-1.57%)
Sep 09, 2020 17.67 17.71 17.51 17.51 49,658,944 -0.08(-0.47%)
Sep 08, 2020 17.56 17.65 17.31 17.60 77,863,104 +0.05(+0.31%)
Sep 04, 2020 17.67 17.81 17.45 17.54 75,185,848 -0.10(-0.57%)
Sep 03, 2020 17.76 17.99 17.54 17.65 74,278,656 -0.07(-0.37%)
Sep 02, 2020 17.51 17.79 17.48 17.71 58,892,184 +0.14(+0.78%)
Sep 01, 2020 17.73 17.74 17.48 17.57 78,036,224 -0.20(-1.14%)
Aug 31, 2020 17.98 17.99 17.77 17.78 69,554,200 -0.14(-0.77%)
Aug 28, 2020 17.85 17.94 17.78 17.91 45,007,840 +0.08(+0.47%)
Aug 27, 2020 17.90 17.99 17.78 17.83 49,654,000 -0.05(-0.30%)
Aug 26, 2020 17.79 17.96 17.71 17.88 46,679,984 +0.05(+0.30%)
Aug 25, 2020 17.94 17.97 17.79 17.83 35,243,784 -0.08(-0.43%)
Aug 24, 2020 17.72 17.92 17.69 17.91 44,231,900 +0.20(+1.14%)
Aug 21, 2020 17.73 17.76 17.61 17.70 41,728,252 +0.01(+0.07%)
Aug 20, 2020 17.62 17.82 17.59 17.69 38,444,616 -0.04(-0.20%)
Aug 19, 2020 17.78 17.82 17.70 17.73 41,540,456 -0.04(-0.20%)
Aug 18, 2020 17.81 17.85 17.75 17.76 36,740,924 -0.04(-0.20%)
Aug 17, 2020 17.94 17.94 17.77 17.80 41,944,444 -0.10(-0.53%)
Aug 14, 2020 17.79 17.98 17.75 17.90 37,811,096 +0.06(+0.33%)
Aug 13, 2020 17.89 17.97 17.79 17.84 41,724,264 -0.16(-0.89%)
Aug 12, 2020 18.10 18.19 17.96 18.00 35,528,004 -0.01(-0.07%)
Aug 11, 2020 18.13 18.35 17.95 18.01 51,958,540 +0.00(+0.00%)
Aug 10, 2020 17.92 18.01 17.88 18.01 59,555,280 +0.11(+0.60%)
Aug 07, 2020 17.73 17.93 17.64 17.90 51,015,808 +0.11(+0.60%)
Aug 06, 2020 17.72 17.94 17.70 17.79 36,729,172 -0.01(-0.03%)
Aug 05, 2020 17.98 18.02 17.76 17.80 38,524,872 -0.10(-0.53%)
Aug 04, 2020 17.65 17.99 17.63 17.90 57,071,728 +0.23(+1.32%)
Aug 03, 2020 17.85 17.88 17.54 17.66 65,356,972 +0.02(+0.13%)
Jul 31, 2020 17.60 17.66 17.45 17.64 64,887,772 +0.01(+0.03%)
Jul 30, 2020 17.57 17.73 17.51 17.63 44,670,140 +0.01(+0.03%)
Jul 29, 2020 17.69 17.69 17.48 17.63 51,098,924 -0.08(-0.44%)
Jul 28, 2020 17.45 17.82 17.41 17.70 63,150,292 +0.24(+1.37%)
Jul 27, 2020 17.59 17.60 17.42 17.47 56,136,728 -0.17(-0.95%)
Jul 24, 2020 17.77 18.02 17.57 17.63 64,942,944 -0.20(-1.10%)
Jul 23, 2020 17.98 17.98 17.62 17.83 86,360,320 -0.16(-0.86%)
Jul 22, 2020 17.99 18.05 17.86 17.99 51,124,188 -0.05(-0.30%)
Jul 21, 2020 17.82 18.14 17.81 18.04 57,462,492 +0.24(+1.34%)
Jul 20, 2020 18.00 18.00 17.77 17.80 54,307,544 -0.24(-1.32%)
Jul 17, 2020 18.18 18.21 18.00 18.04 38,832,348 -0.08(-0.46%)
Jul 16, 2020 17.87 18.19 17.84 18.12 55,310,976 +0.23(+1.27%)
Jul 15, 2020 17.93 17.97 17.80 17.90 51,901,332 +0.03(+0.17%)
Jul 14, 2020 17.72 17.95 17.60 17.87 51,276,536 +0.12(+0.67%)
Jul 13, 2020 17.99 17.99 17.68 17.75 68,734,088 -0.22(-1.23%)
Jul 10, 2020 17.59 18.02 17.56 17.97 61,867,440 +0.35(+2.00%)
Jul 09, 2020 17.81 17.82 17.53 17.62 66,002,828 -0.24(-1.34%)
Jul 08, 2020 17.85 17.91 17.67 17.85 66,369,028 +0.08(+0.46%)
Jul 07, 2020 17.76 17.85 17.72 17.77 46,889,740 -0.10(-0.56%)
Jul 06, 2020 17.90 17.94 17.73 17.87 57,510,800 +0.24(+1.36%)
Jul 02, 2020 17.65 17.88 17.60 17.63 64,361,060 +0.11(+0.60%)
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.