Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.57 19.59 19.22 19.51 5,909,684 -0.04(-0.19%)
May 27, 2021 19.51 19.60 19.38 19.55 8,981,635 +0.30(+1.57%)
May 26, 2021 19.09 19.30 18.98 19.25 5,939,482 +0.20(+1.06%)
May 25, 2021 19.40 19.70 19.01 19.04 6,577,118 -0.31(-1.61%)
May 24, 2021 19.51 19.52 19.25 19.36 7,677,019 -0.07(-0.35%)
May 21, 2021 19.30 19.60 19.26 19.42 6,977,709 +0.24(+1.27%)
May 20, 2021 19.22 19.32 18.94 19.18 5,891,392 -0.06(-0.31%)
May 19, 2021 19.19 19.26 18.88 19.24 8,234,863 -0.13(-0.69%)
May 18, 2021 19.75 19.86 19.36 19.37 6,913,535 -0.39(-1.96%)
May 17, 2021 19.55 19.78 19.45 19.76 6,147,966 +0.11(+0.56%)
May 14, 2021 19.38 19.70 19.30 19.65 8,556,109 +0.34(+1.74%)
May 13, 2021 18.60 19.43 18.57 19.31 10,216,627 +0.60(+3.19%)
May 12, 2021 19.42 19.53 18.66 18.72 8,737,440 -0.39(-2.07%)
May 11, 2021 19.09 19.57 18.97 19.11 10,084,254 -0.18(-0.92%)
May 10, 2021 19.54 19.69 19.29 19.29 7,959,479 -0.09(-0.48%)
May 07, 2021 18.83 19.39 18.79 19.38 8,336,929 +0.15(+0.79%)
May 06, 2021 19.17 19.24 18.81 19.23 6,298,550 +0.14(+0.75%)
May 05, 2021 18.99 19.15 18.59 19.09 11,353,823 +0.27(+1.43%)
May 04, 2021 18.41 18.82 18.25 18.82 13,109,563 +0.34(+1.82%)
May 03, 2021 18.48 18.62 18.25 18.48 6,969,098 +0.20(+1.10%)
Apr 30, 2021 18.43 18.59 18.27 18.28 8,832,553 -0.25(-1.36%)
Apr 29, 2021 18.37 18.57 18.28 18.53 8,414,248 +0.43(+2.37%)
Apr 28, 2021 18.07 18.19 17.94 18.10 7,361,049 +0.08(+0.47%)
Apr 27, 2021 17.93 18.05 17.79 18.02 9,723,440 +0.15(+0.85%)
Apr 26, 2021 17.68 18.04 17.66 17.87 14,805,773 +0.42(+2.41%)
Apr 23, 2021 16.84 17.54 16.70 17.45 14,270,927 +0.64(+3.80%)
Apr 22, 2021 17.20 17.22 16.80 16.81 10,073,201 -0.36(-2.10%)
Apr 21, 2021 16.57 17.20 16.45 17.17 9,289,732 +0.50(+3.02%)
Apr 20, 2021 16.97 17.12 16.59 16.67 15,167,519 -0.49(-2.84%)
Apr 19, 2021 17.46 17.61 17.10 17.15 11,067,016 -0.22(-1.26%)
Apr 16, 2021 17.52 17.63 17.32 17.37 9,472,487 +0.07(+0.39%)
Apr 15, 2021 17.52 17.52 16.99 17.31 11,137,537 -0.17(-0.96%)
Apr 14, 2021 17.10 17.63 17.10 17.47 8,474,925 +0.27(+1.56%)
Apr 13, 2021 17.41 17.45 16.99 17.20 8,834,533 -0.30(-1.73%)
Apr 12, 2021 17.41 17.53 17.35 17.51 6,723,952 +0.19(+1.12%)
Apr 09, 2021 17.31 17.50 17.19 17.31 11,464,070 +0.24(+1.38%)
Apr 08, 2021 17.00 17.13 16.73 17.08 11,309,061 -0.18(-1.02%)
Apr 07, 2021 17.15 17.26 17.00 17.26 9,014,338 +0.18(+1.08%)
Apr 06, 2021 16.99 17.13 16.81 17.07 8,175,710 +0.03(+0.15%)
Apr 05, 2021 17.28 17.41 16.91 17.05 7,929,291 +0.02(+0.10%)
Apr 01, 2021 16.73 17.08 16.68 17.03 10,848,895 +0.24(+1.45%)
Mar 31, 2021 16.86 17.06 16.73 16.78 14,970,230 -0.09(-0.55%)
Mar 30, 2021 16.56 16.98 16.56 16.88 12,210,582 +0.51(+3.13%)
Mar 29, 2021 16.67 16.70 16.14 16.36 14,654,245 -0.56(-3.32%)
Mar 26, 2021 16.97 17.08 16.65 16.93 13,985,361 +0.22(+1.31%)
Mar 25, 2021 16.09 16.81 15.96 16.71 15,476,746 +0.53(+3.27%)
Mar 24, 2021 16.51 16.74 16.17 16.18 12,225,919 +0.00(+0.00%)
Mar 23, 2021 16.52 16.68 16.16 16.18 15,194,169 -0.55(-3.31%)
Mar 22, 2021 17.05 17.09 16.52 16.73 12,612,639 -0.39(-2.30%)
Mar 19, 2021 17.15 17.37 16.81 17.13 41,465,540 -0.28(-1.59%)
Mar 18, 2021 17.45 17.94 17.29 17.41 16,129,313 +0.29(+1.67%)
Mar 17, 2021 17.36 17.49 16.95 17.12 13,702,024 +0.06(+0.34%)
Mar 16, 2021 17.47 17.47 16.94 17.06 19,198,268 -0.47(-2.68%)
Mar 15, 2021 17.85 17.94 17.28 17.53 16,406,822 -0.35(-1.97%)
Mar 12, 2021 18.00 18.13 17.77 17.89 10,777,950 +0.16(+0.90%)
Mar 11, 2021 17.61 17.86 17.52 17.73 8,792,182 -0.05(-0.28%)
Mar 10, 2021 17.19 17.78 17.13 17.78 14,011,336 +0.59(+3.42%)
Mar 09, 2021 17.53 17.56 16.97 17.19 12,972,145 -0.64(-3.58%)
Mar 08, 2021 17.62 18.10 17.42 17.83 15,247,446 +0.47(+2.71%)
Mar 05, 2021 17.49 17.57 16.68 17.36 15,236,424 +0.35(+2.08%)
Mar 04, 2021 17.27 17.54 16.59 17.00 11,574,089 -0.34(-1.94%)
Mar 03, 2021 17.47 17.96 17.32 17.34 9,153,224 -0.01(-0.05%)
Mar 02, 2021 17.33 17.54 17.30 17.35 6,839,479 -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.