Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.59 19.60 19.24 19.53 5,904,251 -0.04(-0.20%)
May 27, 2021 19.52 19.62 19.39 19.57 8,973,378 +0.30(+1.57%)
May 26, 2021 19.10 19.31 19.00 19.26 5,934,021 +0.20(+1.06%)
May 25, 2021 19.42 19.72 19.03 19.06 6,571,071 -0.31(-1.61%)
May 24, 2021 19.52 19.54 19.27 19.37 7,669,961 -0.07(-0.35%)
May 21, 2021 19.31 19.62 19.28 19.44 6,971,295 +0.24(+1.27%)
May 20, 2021 19.24 19.34 18.96 19.20 5,885,976 -0.06(-0.31%)
May 19, 2021 19.21 19.28 18.89 19.26 8,227,293 -0.13(-0.69%)
May 18, 2021 19.77 19.88 19.38 19.39 6,907,179 -0.39(-1.96%)
May 17, 2021 19.57 19.80 19.47 19.78 6,142,314 +0.11(+0.56%)
May 14, 2021 19.40 19.72 19.31 19.67 8,548,244 +0.34(+1.74%)
May 13, 2021 18.62 19.44 18.58 19.33 10,207,235 +0.60(+3.19%)
May 12, 2021 19.44 19.55 18.68 18.73 8,729,407 -0.40(-2.07%)
May 11, 2021 19.10 19.59 18.99 19.13 10,074,983 -0.18(-0.91%)
May 10, 2021 19.56 19.71 19.31 19.31 7,952,162 -0.09(-0.48%)
May 07, 2021 18.85 19.41 18.81 19.40 8,329,265 +0.15(+0.79%)
May 06, 2021 19.19 19.26 18.83 19.25 6,292,759 +0.14(+0.75%)
May 05, 2021 19.01 19.17 18.61 19.10 11,343,385 +0.27(+1.43%)
May 04, 2021 18.42 18.84 18.26 18.84 13,097,512 +0.34(+1.82%)
May 03, 2021 18.50 18.63 18.26 18.50 6,962,691 +0.20(+1.10%)
Apr 30, 2021 18.45 18.61 18.29 18.30 8,824,433 -0.25(-1.36%)
Apr 29, 2021 18.39 18.58 18.30 18.55 8,406,512 +0.43(+2.37%)
Apr 28, 2021 18.09 18.20 17.95 18.12 7,354,282 +0.08(+0.47%)
Apr 27, 2021 17.94 18.06 17.81 18.04 9,714,502 +0.15(+0.85%)
Apr 26, 2021 17.69 18.05 17.67 17.89 14,792,162 +0.42(+2.41%)
Apr 23, 2021 16.86 17.56 16.72 17.46 14,257,808 +0.64(+3.80%)
Apr 22, 2021 17.22 17.24 16.82 16.83 10,063,941 -0.36(-2.10%)
Apr 21, 2021 16.59 17.22 16.46 17.19 9,281,192 +0.50(+3.02%)
Apr 20, 2021 16.99 17.14 16.61 16.68 15,153,576 -0.49(-2.84%)
Apr 19, 2021 17.47 17.62 17.12 17.17 11,056,841 -0.22(-1.26%)
Apr 16, 2021 17.54 17.65 17.34 17.39 9,463,779 +0.07(+0.39%)
Apr 15, 2021 17.53 17.53 17.00 17.32 11,127,298 -0.17(-0.96%)
Apr 14, 2021 17.12 17.65 17.12 17.49 8,467,134 +0.27(+1.56%)
Apr 13, 2021 17.43 17.46 17.01 17.22 8,826,412 -0.30(-1.73%)
Apr 12, 2021 17.43 17.55 17.36 17.52 6,717,770 +0.19(+1.12%)
Apr 09, 2021 17.32 17.52 17.20 17.33 11,453,531 +0.24(+1.38%)
Apr 08, 2021 17.02 17.15 16.74 17.09 11,298,665 -0.18(-1.02%)
Apr 07, 2021 17.16 17.28 17.02 17.27 9,006,051 +0.18(+1.08%)
Apr 06, 2021 17.00 17.15 16.83 17.09 8,168,194 +0.03(+0.15%)
Apr 05, 2021 17.30 17.43 16.93 17.06 7,922,001 +0.02(+0.10%)
Apr 01, 2021 16.75 17.09 16.70 17.04 10,838,921 +0.24(+1.45%)
Mar 31, 2021 16.88 17.08 16.75 16.80 14,956,467 -0.09(-0.55%)
Mar 30, 2021 16.57 16.99 16.57 16.89 12,199,357 +0.51(+3.13%)
Mar 29, 2021 16.68 16.72 16.15 16.38 14,640,774 -0.56(-3.33%)
Mar 26, 2021 16.99 17.10 16.67 16.94 13,972,504 +0.22(+1.31%)
Mar 25, 2021 16.10 16.83 15.98 16.72 15,462,518 +0.53(+3.27%)
Mar 24, 2021 16.52 16.76 16.18 16.19 12,214,679 +0.00(+0.00%)
Mar 23, 2021 16.54 16.70 16.18 16.19 15,180,201 -0.55(-3.31%)
Mar 22, 2021 17.07 17.10 16.54 16.75 12,601,044 -0.40(-2.31%)
Mar 19, 2021 17.16 17.39 16.82 17.15 41,427,420 -0.28(-1.59%)
Mar 18, 2021 17.46 17.96 17.30 17.42 16,114,485 +0.29(+1.67%)
Mar 17, 2021 17.38 17.51 16.97 17.14 13,689,428 +0.06(+0.34%)
Mar 16, 2021 17.49 17.49 16.95 17.08 19,180,618 -0.47(-2.68%)
Mar 15, 2021 17.87 17.96 17.30 17.55 16,391,739 -0.35(-1.97%)
Mar 12, 2021 18.02 18.15 17.78 17.90 10,768,041 +0.16(+0.90%)
Mar 11, 2021 17.62 17.88 17.54 17.74 8,784,099 -0.05(-0.28%)
Mar 10, 2021 17.20 17.79 17.15 17.79 13,998,455 +0.59(+3.42%)
Mar 09, 2021 17.55 17.57 16.99 17.20 12,960,220 -0.64(-3.58%)
Mar 08, 2021 17.64 18.12 17.44 17.84 15,233,428 +0.47(+2.71%)
Mar 05, 2021 17.51 17.59 16.69 17.37 15,222,417 +0.35(+2.07%)
Mar 04, 2021 17.29 17.56 16.61 17.02 11,563,449 -0.34(-1.94%)
Mar 03, 2021 17.48 17.98 17.34 17.36 9,144,809 -0.01(-0.05%)
Mar 02, 2021 17.35 17.56 17.31 17.36 6,833,192 -0.08(-0.43%)
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.