Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 19.36 19.40 19.17 19.19 61,470,716 +0.05(+0.29%)
Apr 30, 2021 19.10 19.15 18.92 19.13 51,433,436 +0.04(+0.22%)
Apr 29, 2021 18.96 19.21 18.95 19.09 63,161,132 +0.23(+1.23%)
Apr 28, 2021 18.87 18.98 18.82 18.86 46,101,460 +0.12(+0.62%)
Apr 27, 2021 18.79 18.81 18.66 18.74 54,788,780 -0.09(-0.45%)
Apr 26, 2021 19.12 19.12 18.82 18.83 74,608,544 -0.30(-1.56%)
Apr 23, 2021 19.18 19.32 19.13 19.13 66,267,460 +0.02(+0.13%)
Apr 22, 2021 19.07 19.43 18.98 19.10 178,079,472 +0.76(+4.15%)
Apr 21, 2021 18.25 18.42 18.22 18.34 56,374,268 +0.13(+0.74%)
Apr 20, 2021 18.26 18.29 18.18 18.21 44,375,556 -0.06(-0.33%)
Apr 19, 2021 18.28 18.32 18.16 18.27 48,889,576 +0.02(+0.13%)
Apr 16, 2021 18.21 18.29 18.18 18.25 49,513,668 +0.12(+0.67%)
Apr 15, 2021 18.14 18.18 18.08 18.12 43,478,508 +0.01(+0.07%)
Apr 14, 2021 18.03 18.15 17.85 18.11 51,354,860 +0.06(+0.34%)
Apr 13, 2021 18.19 18.19 17.98 18.05 67,917,952 -0.20(-1.10%)
Apr 12, 2021 18.28 18.37 18.21 18.25 40,775,952 -0.05(-0.27%)
Apr 09, 2021 18.31 18.39 18.22 18.30 54,690,400 +0.02(+0.13%)
Apr 08, 2021 18.46 18.48 18.23 18.28 81,864,360 -0.25(-1.35%)
Apr 07, 2021 18.57 18.66 18.45 18.53 67,843,184 -0.03(-0.16%)
Apr 06, 2021 18.39 18.56 18.38 18.56 56,193,376 +0.16(+0.88%)
Apr 05, 2021 18.34 18.47 18.33 18.39 64,294,492 +0.14(+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.