Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 17.60 17.80 17.58 17.73 43,315,444 +0.20(+1.15%)
Jun 30, 2021 17.46 17.58 17.45 17.53 54,074,672 +0.07(+0.42%)
Jun 29, 2021 17.54 17.69 17.45 17.46 52,951,272 -0.07(-0.42%)
Jun 28, 2021 17.61 17.61 17.51 17.53 44,475,736 -0.07(-0.38%)
Jun 25, 2021 17.48 17.64 17.46 17.60 45,922,464 +0.06(+0.35%)
Jun 24, 2021 17.49 17.57 17.43 17.54 58,878,456 +0.09(+0.49%)
Jun 23, 2021 17.54 17.62 17.45 17.45 38,995,840 -0.08(-0.45%)
Jun 22, 2021 17.63 17.67 17.53 17.53 51,604,972 -0.09(-0.52%)
Jun 21, 2021 17.50 17.64 17.47 17.62 55,151,360 +0.17(+0.98%)
Jun 18, 2021 17.44 17.52 17.31 17.45 107,911,880 -0.05(-0.31%)
Jun 17, 2021 17.69 17.76 17.49 17.51 58,600,028 -0.20(-1.10%)
Jun 16, 2021 17.84 17.87 17.66 17.70 49,900,372 -0.13(-0.75%)
Jun 15, 2021 17.70 17.85 17.69 17.84 43,014,836 +0.12(+0.65%)
Jun 14, 2021 17.81 17.83 17.64 17.72 44,634,840 -0.14(-0.78%)
Jun 11, 2021 17.80 17.88 17.75 17.86 51,063,544 +0.09(+0.48%)
Jun 10, 2021 17.67 17.84 17.67 17.78 57,047,460 +0.10(+0.59%)
Jun 09, 2021 17.64 17.78 17.59 17.67 48,425,692 +0.02(+0.10%)
Jun 08, 2021 17.68 17.69 17.50 17.65 101,401,456 -0.06(-0.34%)
Jun 07, 2021 17.85 17.87 17.67 17.72 54,321,192 -0.12(-0.65%)
Jun 04, 2021 17.81 17.87 17.78 17.83 56,075,056 +0.02(+0.14%)
Jun 03, 2021 17.95 18.01 17.78 17.81 75,327,144 -0.23(-1.28%)
Jun 02, 2021 17.85 18.06 17.76 18.04 65,706,812 +0.18(+0.99%)
Jun 01, 2021 17.95 17.99 17.80 17.86 64,660,356 -0.07(-0.37%)
May 28, 2021 18.10 18.10 17.89 17.93 67,187,856 -0.17(-0.94%)
May 27, 2021 18.06 18.21 18.01 18.10 77,884,416 +0.10(+0.54%)
May 26, 2021 17.97 18.06 17.90 18.00 54,252,332 +0.02(+0.10%)
May 25, 2021 18.10 18.12 17.81 17.98 95,810,984 -0.14(-0.77%)
May 24, 2021 18.31 18.37 18.11 18.12 78,170,200 -0.16(-0.87%)
May 21, 2021 18.28 18.42 18.19 18.28 122,441,936 +0.23(+1.25%)
May 20, 2021 17.67 18.09 17.61 18.06 134,476,224 +0.41(+2.35%)
May 19, 2021 17.67 17.78 17.47 17.64 201,299,008 -0.36(-2.00%)
May 18, 2021 18.20 18.28 17.60 18.00 405,437,696 -1.11(-5.80%)
May 17, 2021 20.41 20.64 19.03 19.11 280,621,344 -0.53(-2.70%)
May 14, 2021 19.70 19.83 19.63 19.64 34,770,796 +0.02(+0.09%)
May 13, 2021 19.39 19.71 19.29 19.62 44,418,776 +0.15(+0.75%)
May 12, 2021 19.59 19.67 19.45 19.48 51,654,504 -0.18(-0.90%)
May 11, 2021 19.79 19.90 19.54 19.65 54,819,792 -0.23(-1.13%)
May 10, 2021 19.70 20.04 19.65 19.88 67,257,776 +0.29(+1.46%)
May 07, 2021 19.62 19.71 19.53 19.59 47,525,188 -0.15(-0.77%)
May 06, 2021 19.52 19.75 19.32 19.74 47,795,448 +0.23(+1.19%)
May 05, 2021 19.50 19.60 19.38 19.51 52,055,072 +0.01(+0.03%)
May 04, 2021 19.25 19.54 19.22 19.51 85,166,264 +0.32(+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.