Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 19.98 20.02 19.78 19.80 59,572,076 +0.06(+0.29%)
Apr 30, 2021 19.71 19.76 19.52 19.74 49,844,816 +0.04(+0.22%)
Apr 29, 2021 19.57 19.82 19.56 19.70 61,210,280 +0.24(+1.23%)
Apr 28, 2021 19.47 19.58 19.42 19.46 44,677,528 +0.12(+0.62%)
Apr 27, 2021 19.39 19.41 19.25 19.34 53,096,520 -0.09(-0.45%)
Apr 26, 2021 19.73 19.73 19.42 19.43 72,304,112 -0.31(-1.56%)
Apr 23, 2021 19.79 19.93 19.74 19.74 64,220,664 +0.03(+0.13%)
Apr 22, 2021 19.68 20.05 19.58 19.71 172,579,136 +0.79(+4.15%)
Apr 21, 2021 18.83 19.01 18.80 18.93 54,633,040 +0.14(+0.74%)
Apr 20, 2021 18.84 18.87 18.76 18.79 43,004,932 -0.06(-0.33%)
Apr 19, 2021 18.86 18.91 18.74 18.85 47,379,528 +0.03(+0.13%)
Apr 16, 2021 18.79 18.88 18.76 18.83 47,984,340 +0.13(+0.67%)
Apr 15, 2021 18.72 18.76 18.66 18.70 42,135,592 +0.01(+0.07%)
Apr 14, 2021 18.61 18.73 18.42 18.69 49,768,668 +0.06(+0.34%)
Apr 13, 2021 18.77 18.77 18.55 18.63 65,820,176 -0.21(-1.10%)
Apr 12, 2021 18.86 18.96 18.80 18.83 39,516,508 -0.05(-0.27%)
Apr 09, 2021 18.89 18.98 18.80 18.88 53,001,180 +0.03(+0.13%)
Apr 08, 2021 19.05 19.07 18.81 18.86 79,335,816 -0.26(-1.35%)
Apr 07, 2021 19.17 19.25 19.04 19.12 65,747,724 -0.03(-0.16%)
Apr 06, 2021 18.98 19.15 18.97 19.15 54,457,740 +0.17(+0.88%)
Apr 05, 2021 18.92 19.06 18.91 18.98 62,308,636 +0.15(+0.79%)
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.