Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.01 19.54 18.71 18.80 647,589 -0.20(-1.05%)
May 27, 2021 18.87 19.09 18.23 19.00 869,810 +0.05(+0.26%)
May 26, 2021 18.84 19.36 18.60 18.95 1,087,230 +0.38(+2.05%)
May 25, 2021 18.72 19.16 18.51 18.57 776,256 -0.40(-2.11%)
May 24, 2021 18.68 19.09 18.35 18.97 1,076,187 +0.27(+1.44%)
May 21, 2021 18.40 19.29 18.26 18.70 1,081,896 +0.48(+2.63%)
May 20, 2021 18.16 18.61 17.83 18.22 943,853 +0.22(+1.22%)
May 19, 2021 17.35 18.10 17.25 18.00 1,258,009 +0.19(+1.07%)
May 18, 2021 16.90 18.08 16.66 17.81 1,044,466 +0.94(+5.57%)
May 17, 2021 16.89 17.41 16.63 16.87 566,912 +0.01(+0.06%)
May 14, 2021 16.60 17.11 16.03 16.86 936,999 +0.78(+4.85%)
May 13, 2021 17.12 17.64 16.01 16.08 996,641 -0.95(-5.58%)
May 12, 2021 16.97 17.17 16.33 17.03 697,018 -0.26(-1.50%)
May 11, 2021 15.80 17.49 15.80 17.29 967,750 +0.51(+3.04%)
May 10, 2021 17.24 17.45 16.49 16.78 697,077 -0.72(-4.11%)
May 07, 2021 16.86 17.69 16.78 17.50 913,258 +0.96(+5.80%)
May 06, 2021 17.44 17.51 15.91 16.54 1,566,548 -1.11(-6.29%)
May 05, 2021 17.89 18.20 17.38 17.65 601,982 -0.30(-1.67%)
May 04, 2021 18.42 18.42 17.45 17.95 1,007,205 -0.69(-3.70%)
May 03, 2021 19.43 19.46 18.32 18.64 805,465 -0.85(-4.36%)
Apr 30, 2021 19.19 19.86 19.16 19.49 463,600 -0.09(-0.46%)
Apr 29, 2021 20.04 20.30 19.05 19.58 774,659 -0.38(-1.90%)
Apr 28, 2021 19.78 20.02 19.39 19.96 508,970 +0.17(+0.86%)
Apr 27, 2021 19.96 20.16 19.40 19.79 769,410 -0.17(-0.85%)
Apr 26, 2021 20.02 20.20 19.80 19.96 878,279 +0.24(+1.22%)
Apr 23, 2021 19.06 19.82 19.06 19.72 830,300 +0.59(+3.08%)
Apr 22, 2021 18.94 19.71 18.81 19.13 857,250 +0.38(+2.03%)
Apr 21, 2021 17.73 18.89 17.41 18.75 915,286 +0.91(+5.10%)
Apr 20, 2021 18.67 18.86 17.55 17.84 1,404,163 -0.95(-5.06%)
Apr 19, 2021 19.01 19.90 18.64 18.79 1,115,322 -0.66(-3.39%)
Apr 16, 2021 20.38 20.63 19.36 19.45 2,945,000 -0.84(-4.14%)
Apr 15, 2021 20.51 20.75 19.71 20.29 1,435,050 -0.13(-0.64%)
Apr 14, 2021 20.70 21.04 20.20 20.42 2,326,720 -0.17(-0.83%)
Apr 13, 2021 19.13 20.75 19.08 20.59 4,018,617 +1.55(+8.14%)
Apr 12, 2021 19.15 19.49 18.85 19.04 1,248,522 -0.11(-0.57%)
Apr 09, 2021 18.80 19.45 18.10 19.15 1,930,300 +0.03(+0.16%)
Apr 08, 2021 18.81 19.29 18.44 19.12 1,223,807 +0.45(+2.41%)
Apr 07, 2021 19.12 19.48 18.56 18.67 1,622,553 -0.57(-2.96%)
Apr 06, 2021 18.99 19.63 18.36 19.24 1,290,520 +0.34(+1.80%)
Apr 05, 2021 19.64 19.78 18.58 18.90 1,168,544 -0.30(-1.56%)
Apr 01, 2021 19.39 19.84 18.80 19.20 2,555,000 +0.34(+1.80%)
Mar 31, 2021 18.27 18.95 17.91 18.86 1,678,517 +0.96(+5.36%)
Mar 30, 2021 17.36 17.93 16.50 17.90 2,082,916 +0.52(+2.99%)
Mar 29, 2021 18.28 18.29 17.20 17.38 2,366,746 -0.75(-4.14%)
Mar 26, 2021 18.75 18.90 17.38 18.13 1,765,600 -0.49(-2.63%)
Mar 25, 2021 16.96 19.19 16.87 18.62 3,432,462 +1.09(+6.22%)
Mar 24, 2021 19.10 19.17 17.46 17.53 3,496,066 -1.33(-7.05%)
Mar 23, 2021 19.73 20.02 18.68 18.86 2,080,692 -0.73(-3.73%)
Mar 22, 2021 19.91 20.40 19.41 19.59 2,758,119 -0.16(-0.81%)
Mar 19, 2021 20.00 20.36 19.53 19.75 4,206,000 -0.86(-4.17%)
Mar 18, 2021 20.81 21.46 20.26 20.61 2,157,373 -0.39(-1.86%)
Mar 17, 2021 20.11 21.06 19.40 21.00 3,078,631 +0.19(+0.91%)
Mar 16, 2021 21.66 22.34 20.55 20.81 6,321,455 -1.16(-5.28%)
Mar 15, 2021 22.15 22.79 21.60 21.97 2,702,036 -0.02(-0.09%)
Mar 12, 2021 22.21 22.27 21.15 21.99 3,512,300 -0.28(-1.26%)
Mar 11, 2021 23.87 23.87 21.80 22.27 6,111,614 -3.48(-13.51%)
Mar 10, 2021 28.30 28.89 25.00 25.75 2,115,541 -1.25(-4.63%)
Mar 09, 2021 26.83 27.90 26.25 27.00 684,987 +1.43(+5.59%)
Mar 08, 2021 27.52 28.95 25.50 25.57 955,375 -2.03(-7.36%)
Mar 05, 2021 27.36 27.99 24.24 27.60 1,031,900 +0.38(+1.40%)
Mar 04, 2021 27.80 28.47 25.90 27.22 1,090,582 -1.06(-3.75%)
Mar 03, 2021 30.23 30.31 27.29 28.28 898,717 -1.22(-4.14%)
Mar 02, 2021 31.57 31.76 29.29 29.50 531,181 -1.32(-4.28%)
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.