Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.88 19.05 18.20 18.28 11,538,081 -0.59(-3.13%)
May 27, 2021 18.48 18.98 18.32 18.87 12,998,912 +0.44(+2.39%)
May 26, 2021 18.02 18.76 17.96 18.43 14,864,380 +0.47(+2.62%)
May 25, 2021 17.98 18.75 17.95 17.96 11,871,424 +0.05(+0.28%)
May 24, 2021 18.48 18.48 17.90 17.91 12,379,318 -0.29(-1.59%)
May 21, 2021 18.24 18.39 17.88 18.20 14,756,655 +0.15(+0.83%)
May 20, 2021 18.57 18.99 17.75 18.05 25,479,120 -0.73(-3.89%)
May 19, 2021 18.68 18.98 17.98 18.78 26,409,246 -0.31(-1.62%)
May 18, 2021 19.44 19.65 18.53 19.09 37,232,424 -0.07(-0.37%)
May 17, 2021 18.06 19.29 18.00 19.16 29,284,718 +1.08(+5.97%)
May 14, 2021 16.26 18.25 16.22 18.08 29,393,454 +2.22(+14.00%)
May 13, 2021 16.46 17.06 15.55 15.86 16,100,620 -0.53(-3.23%)
May 12, 2021 17.13 17.23 16.35 16.39 15,180,483 -0.86(-4.99%)
May 11, 2021 17.14 17.50 16.64 17.25 14,366,130 -0.30(-1.71%)
May 10, 2021 17.88 18.55 17.53 17.55 16,937,383 -0.13(-0.74%)
May 07, 2021 17.39 17.85 17.20 17.68 8,018,078 +0.35(+2.02%)
May 06, 2021 17.51 17.65 16.96 17.33 7,324,893 -0.08(-0.46%)
May 05, 2021 17.84 18.19 17.29 17.41 12,907,490 -0.31(-1.75%)
May 04, 2021 17.71 17.74 16.97 17.72 11,626,376 -0.19(-1.06%)
May 03, 2021 16.67 18.00 16.52 17.91 19,724,199 +1.33(+8.02%)
Apr 30, 2021 16.73 16.90 16.45 16.58 9,795,700 -0.20(-1.19%)
Apr 29, 2021 17.30 17.50 16.54 16.78 12,314,447 -0.33(-1.93%)
Apr 28, 2021 17.24 17.51 16.98 17.11 13,984,572 -0.32(-1.84%)
Apr 27, 2021 16.50 17.57 16.50 17.43 18,281,035 +0.97(+5.89%)
Apr 26, 2021 17.00 17.36 16.33 16.46 12,077,773 -0.46(-2.72%)
Apr 23, 2021 17.00 17.06 16.59 16.92 8,625,800 +0.02(+0.12%)
Apr 22, 2021 16.82 17.33 16.67 16.90 14,520,811 +0.23(+1.38%)
Apr 21, 2021 15.95 16.73 15.78 16.67 11,400,001 +0.67(+4.19%)
Apr 20, 2021 16.53 16.57 15.56 16.00 15,696,947 -0.80(-4.76%)
Apr 19, 2021 16.91 17.09 16.55 16.80 11,260,051 +0.02(+0.12%)
Apr 16, 2021 16.72 16.95 16.41 16.78 9,574,900 +0.04(+0.24%)
Apr 15, 2021 17.06 17.13 16.36 16.74 13,509,314 -0.07(-0.42%)
Apr 14, 2021 16.78 17.36 16.68 16.81 19,489,908 +0.18(+1.08%)
Apr 13, 2021 17.04 17.09 15.82 16.63 18,438,316 -0.43(-2.52%)
Apr 12, 2021 16.52 17.10 16.40 17.06 14,370,792 +0.33(+1.97%)
Apr 09, 2021 16.11 16.75 15.79 16.73 14,254,900 +0.56(+3.46%)
Apr 08, 2021 15.81 16.18 15.42 16.17 11,649,142 +0.20(+1.25%)
Apr 07, 2021 16.00 16.30 15.70 15.97 13,335,449 -0.15(-0.93%)
Apr 06, 2021 15.62 16.41 15.57 16.12 13,646,386 +0.33(+2.09%)
Apr 05, 2021 15.96 16.12 15.46 15.79 12,437,209 +0.07(+0.45%)
Apr 01, 2021 16.30 16.31 15.43 15.72 16,208,300 -0.47(-2.90%)
Mar 31, 2021 16.66 17.06 15.93 16.19 19,544,686 -0.38(-2.29%)
Mar 30, 2021 15.99 16.60 15.74 16.57 13,838,617 +0.70(+4.41%)
Mar 29, 2021 16.14 16.64 15.73 15.87 15,751,723 -0.55(-3.35%)
Mar 26, 2021 16.65 17.06 16.02 16.42 19,727,500 -0.01(-0.06%)
Mar 25, 2021 15.00 16.53 14.76 16.43 27,508,913 +1.17(+7.67%)
Mar 24, 2021 16.45 17.25 15.24 15.26 23,465,783 -0.83(-5.16%)
Mar 23, 2021 17.48 17.74 16.00 16.09 24,482,672 -1.69(-9.51%)
Mar 22, 2021 18.85 18.91 17.78 17.78 16,096,890 -0.93(-4.97%)
Mar 19, 2021 18.73 18.92 18.19 18.71 14,609,400 -0.01(-0.05%)
Mar 18, 2021 19.53 19.88 18.59 18.72 17,983,978 -0.98(-4.97%)
Mar 17, 2021 19.84 20.15 19.08 19.70 17,811,315 -0.43(-2.14%)
Mar 16, 2021 20.16 20.93 19.97 20.13 25,285,470 -0.63(-3.03%)
Mar 15, 2021 18.61 21.10 18.52 20.76 42,150,975 +2.03(+10.84%)
Mar 12, 2021 17.07 18.83 17.00 18.73 27,036,100 +1.68(+9.85%)
Mar 11, 2021 17.13 17.18 16.61 17.05 14,743,903 +0.10(+0.59%)
Mar 10, 2021 16.97 17.50 16.43 16.95 18,530,291 -0.16(-0.94%)
Mar 09, 2021 16.32 17.39 15.88 17.11 24,093,899 +0.61(+3.70%)
Mar 08, 2021 15.40 16.61 15.19 16.50 25,552,745 +1.38(+9.13%)
Mar 05, 2021 15.37 15.68 14.33 15.12 18,732,200 -0.02(-0.13%)
Mar 04, 2021 15.69 15.98 14.68 15.14 22,880,298 -0.72(-4.54%)
Mar 03, 2021 15.44 16.10 15.31 15.86 17,791,273 +0.63(+4.14%)
Mar 02, 2021 15.44 15.74 15.23 15.23 13,450,853 -0.09(-0.59%)
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.