Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.16 18.18 17.93 17.95 58,587,432 -0.15(-0.85%)
Jul 29, 2021 18.04 18.21 17.99 18.11 49,701,664 +0.18(+1.00%)
Jul 28, 2021 18.02 18.11 17.83 17.93 49,631,052 -0.12(-0.67%)
Jul 27, 2021 17.93 18.18 17.85 18.05 53,394,164 +0.01(+0.07%)
Jul 26, 2021 17.97 18.08 17.93 18.04 57,107,340 +0.02(+0.11%)
Jul 23, 2021 17.90 18.06 17.88 18.02 47,233,096 +0.09(+0.50%)
Jul 22, 2021 18.09 18.15 17.76 17.93 57,689,404 +0.07(+0.39%)
Jul 21, 2021 17.97 18.12 17.83 17.86 48,119,620 -0.01(-0.04%)
Jul 20, 2021 17.74 18.04 17.70 17.87 54,303,372 +0.08(+0.43%)
Jul 19, 2021 17.99 18.05 17.60 17.79 90,099,424 -0.35(-1.94%)
Jul 16, 2021 18.24 18.33 18.12 18.14 40,913,400 -0.06(-0.32%)
Jul 15, 2021 18.08 18.24 18.05 18.20 42,591,716 +0.11(+0.60%)
Jul 14, 2021 18.09 18.15 18.03 18.09 50,871,976 -0.01(-0.04%)
Jul 13, 2021 18.23 18.32 18.06 18.10 45,330,392 -0.13(-0.74%)
Jul 12, 2021 18.14 18.29 18.07 18.23 41,994,904 +0.02(+0.11%)
Jul 09, 2021 18.08 18.27 18.08 18.21 53,354,148 +0.17(+0.96%)
Jul 08, 2021 18.10 18.12 17.98 18.04 62,965,024 -0.15(-0.81%)
Jul 07, 2021 18.25 18.27 18.14 18.19 53,558,688 -0.06(-0.31%)
Jul 06, 2021 18.41 18.44 18.20 18.24 63,952,180 -0.13(-0.72%)
Jul 02, 2021 18.30 18.45 18.29 18.37 45,635,156 +0.08(+0.41%)
Jul 01, 2021 18.16 18.37 18.14 18.30 41,977,560 +0.21(+1.15%)
Jun 30, 2021 18.02 18.14 18.01 18.09 52,404,472 +0.08(+0.42%)
Jun 29, 2021 18.10 18.25 18.01 18.02 51,315,768 -0.08(-0.42%)
Jun 28, 2021 18.17 18.17 18.07 18.09 43,102,016 -0.07(-0.38%)
Jun 25, 2021 18.04 18.20 18.02 18.16 44,504,060 +0.06(+0.35%)
Jun 24, 2021 18.05 18.13 17.99 18.10 57,059,884 +0.09(+0.49%)
Jun 23, 2021 18.10 18.18 18.00 18.01 37,791,376 -0.08(-0.45%)
Jun 22, 2021 18.19 18.23 18.08 18.09 50,011,056 -0.09(-0.52%)
Jun 21, 2021 18.05 18.20 18.02 18.19 53,447,904 +0.18(+0.98%)
Jun 18, 2021 18.00 18.08 17.86 18.01 104,578,808 -0.06(-0.31%)
Jun 17, 2021 18.25 18.32 18.05 18.07 56,790,052 -0.20(-1.10%)
Jun 16, 2021 18.41 18.44 18.22 18.27 48,359,104 -0.14(-0.75%)
Jun 15, 2021 18.27 18.42 18.25 18.41 41,686,240 +0.12(+0.65%)
Jun 14, 2021 18.37 18.40 18.20 18.29 43,256,204 -0.14(-0.78%)
Jun 11, 2021 18.37 18.45 18.31 18.43 49,486,348 +0.09(+0.48%)
Jun 10, 2021 18.24 18.41 18.23 18.34 55,285,440 +0.11(+0.59%)
Jun 09, 2021 18.20 18.34 18.15 18.24 46,929,972 +0.02(+0.10%)
Jun 08, 2021 18.25 18.25 18.06 18.22 98,269,472 -0.06(-0.34%)
Jun 07, 2021 18.42 18.44 18.24 18.28 52,643,376 -0.12(-0.65%)
Jun 04, 2021 18.38 18.44 18.35 18.40 54,343,072 +0.03(+0.14%)
Jun 03, 2021 18.52 18.58 18.35 18.37 73,000,520 -0.24(-1.28%)
Jun 02, 2021 18.42 18.63 18.32 18.61 63,677,332 +0.18(+0.99%)
Jun 01, 2021 18.52 18.56 18.37 18.43 62,663,196 -0.07(-0.37%)
May 28, 2021 18.68 18.68 18.46 18.50 65,112,628 -0.18(-0.94%)
May 27, 2021 18.64 18.80 18.59 18.68 75,478,800 +0.10(+0.54%)
May 26, 2021 18.54 18.63 18.47 18.58 52,576,644 +0.02(+0.10%)
May 25, 2021 18.68 18.70 18.37 18.56 92,851,672 -0.14(-0.77%)
May 24, 2021 18.89 18.96 18.69 18.70 75,755,768 -0.16(-0.87%)
May 21, 2021 18.86 19.01 18.77 18.86 118,660,080 +0.23(+1.25%)
May 20, 2021 18.24 18.67 18.17 18.63 130,322,664 +0.43(+2.35%)
May 19, 2021 18.23 18.34 18.02 18.20 195,081,504 -0.37(-2.00%)
May 18, 2021 18.78 18.86 18.16 18.58 392,914,976 -1.14(-5.80%)
May 17, 2021 21.06 21.30 19.64 19.72 271,953,824 -0.55(-2.70%)
May 14, 2021 20.32 20.46 20.25 20.27 33,696,832 +0.02(+0.09%)
May 13, 2021 20.01 20.34 19.90 20.25 43,046,816 +0.15(+0.75%)
May 12, 2021 20.21 20.30 20.07 20.10 50,059,056 -0.18(-0.90%)
May 11, 2021 20.42 20.53 20.17 20.28 53,126,576 -0.23(-1.13%)
May 10, 2021 20.32 20.68 20.28 20.51 65,180,392 +0.30(+1.46%)
May 07, 2021 20.24 20.34 20.15 20.22 46,057,280 -0.16(-0.77%)
May 06, 2021 20.14 20.38 19.93 20.37 46,319,196 +0.24(+1.19%)
May 05, 2021 20.12 20.23 20.00 20.13 50,447,252 +0.01(+0.03%)
May 04, 2021 19.86 20.17 19.83 20.13 82,535,736 +0.33(+1.65%)
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.