Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.40 17.60 17.36 17.55 62,176,244 +0.12(+0.70%)
Aug 30, 2021 17.36 17.48 17.31 17.43 47,509,324 +0.06(+0.37%)
Aug 27, 2021 17.31 17.41 17.21 17.37 50,369,064 +0.07(+0.41%)
Aug 26, 2021 17.54 17.55 17.29 17.30 57,807,092 -0.26(-1.50%)
Aug 25, 2021 17.57 17.62 17.50 17.56 35,043,584 -0.01(-0.07%)
Aug 24, 2021 17.62 17.64 17.52 17.57 45,748,308 -0.04(-0.25%)
Aug 23, 2021 17.68 17.74 17.60 17.62 43,656,560 -0.03(-0.18%)
Aug 20, 2021 17.62 17.82 17.56 17.65 43,367,788 +0.03(+0.15%)
Aug 19, 2021 17.80 17.83 17.61 17.62 58,819,252 -0.19(-1.08%)
Aug 18, 2021 17.96 17.96 17.80 17.81 43,159,264 -0.23(-1.28%)
Aug 17, 2021 17.97 18.10 17.93 18.04 31,102,838 -0.01(-0.04%)
Aug 16, 2021 18.01 18.11 17.91 18.05 32,033,768 +0.01(+0.04%)
Aug 13, 2021 17.95 18.09 17.92 18.04 34,281,636 +0.11(+0.61%)
Aug 12, 2021 18.05 18.06 17.89 17.94 29,700,376 -0.09(-0.50%)
Aug 11, 2021 17.97 18.06 17.94 18.03 32,023,464 +0.04(+0.25%)
Aug 10, 2021 17.81 17.99 17.78 17.98 34,774,152 +0.15(+0.86%)
Aug 09, 2021 17.90 17.92 17.80 17.83 39,357,132 -0.07(-0.39%)
Aug 06, 2021 17.87 17.98 17.87 17.90 36,062,068 +0.01(+0.07%)
Aug 05, 2021 17.84 17.93 17.83 17.88 32,836,128 +0.06(+0.32%)
Aug 04, 2021 17.95 18.00 17.80 17.83 45,966,840 -0.22(-1.21%)
Aug 03, 2021 17.97 18.08 17.87 18.04 44,813,924 +0.05(+0.28%)
Aug 02, 2021 18.08 18.28 17.94 17.99 50,824,880 +0.04(+0.21%)
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%)
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.