Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.90 19.15 18.63 18.67 7,640,394 -0.11(-0.58%)
May 27, 2021 18.99 19.07 18.65 18.78 2,874,951 -0.37(-1.91%)
May 26, 2021 18.96 19.22 18.88 19.14 2,929,283 +0.20(+1.04%)
May 25, 2021 18.86 19.11 18.81 18.94 2,008,593 +0.16(+0.84%)
May 24, 2021 18.94 19.27 18.77 18.79 2,840,685 -0.10(-0.52%)
May 21, 2021 18.89 19.06 18.54 18.88 2,347,326 +0.07(+0.37%)
May 20, 2021 18.75 19.11 18.72 18.82 3,445,056 +0.09(+0.47%)
May 19, 2021 18.43 18.77 18.31 18.73 2,266,745 +0.07(+0.37%)
May 18, 2021 18.40 18.78 18.25 18.66 1,949,989 +0.30(+1.61%)
May 17, 2021 18.27 18.49 18.19 18.36 1,778,779 +0.03(+0.16%)
May 14, 2021 18.00 18.39 18.00 18.33 3,084,578 +0.45(+2.54%)
May 13, 2021 18.11 18.19 17.48 17.88 10,964,943 -0.11(-0.60%)
May 12, 2021 17.86 18.22 17.86 17.99 2,933,526 -0.08(-0.44%)
May 11, 2021 17.85 18.15 17.71 18.07 2,090,995 +0.20(+1.10%)
May 10, 2021 17.83 18.09 17.68 17.87 2,103,141 -0.02(-0.11%)
May 07, 2021 17.80 17.99 17.76 17.89 1,127,110 +0.18(+1.00%)
May 06, 2021 17.47 17.77 17.38 17.71 1,977,506 +0.14(+0.79%)
May 05, 2021 17.73 17.85 17.51 17.57 1,497,351 -0.05(-0.28%)
May 04, 2021 17.78 17.81 17.40 17.62 1,217,693 -0.26(-1.44%)
May 03, 2021 18.51 18.51 17.88 17.88 1,673,817 -0.44(-2.42%)
Apr 30, 2021 18.19 18.53 18.19 18.32 1,986,196 +0.03(+0.16%)
Apr 29, 2021 18.35 18.35 18.08 18.29 1,616,540 +0.07(+0.38%)
Apr 28, 2021 18.13 18.32 18.00 18.22 1,009,056 +0.07(+0.38%)
Apr 27, 2021 18.12 18.29 18.01 18.15 1,095,628 +0.07(+0.38%)
Apr 26, 2021 17.95 18.17 17.89 18.09 1,575,753 +0.12(+0.66%)
Apr 23, 2021 17.97 18.13 17.92 17.97 1,453,490 +0.07(+0.39%)
Apr 22, 2021 17.73 18.05 17.70 17.90 2,174,578 +0.17(+0.95%)
Apr 21, 2021 17.86 17.98 17.73 17.73 1,988,632 -0.04(-0.22%)
Apr 20, 2021 17.52 17.77 17.42 17.77 1,491,757 +0.19(+1.07%)
Apr 19, 2021 17.50 17.71 17.41 17.58 1,098,229 +0.09(+0.51%)
Apr 16, 2021 17.38 17.61 17.30 17.49 947,844 +0.09(+0.51%)
Apr 15, 2021 17.19 17.47 17.01 17.40 1,630,286 +0.45(+2.68%)
Apr 14, 2021 17.23 17.25 16.84 16.95 1,912,370 -0.31(-1.77%)
Apr 13, 2021 17.29 17.34 17.10 17.26 1,872,170 -0.01(-0.06%)
Apr 12, 2021 16.99 17.27 16.86 17.27 2,671,028 +0.18(+1.04%)
Apr 09, 2021 17.13 17.13 16.87 17.09 1,223,319 -0.16(-0.92%)
Apr 08, 2021 17.21 17.35 17.13 17.25 1,923,084 +0.24(+1.39%)
Apr 07, 2021 16.91 17.20 16.77 17.01 1,636,507 +0.06(+0.35%)
Apr 06, 2021 16.93 17.05 16.72 16.95 3,461,876 -0.03(-0.17%)
Apr 05, 2021 16.58 17.10 16.51 16.98 3,684,604 +0.46(+2.81%)
Apr 01, 2021 16.17 16.52 16.03 16.52 1,365,921 +0.47(+2.95%)
Mar 31, 2021 15.64 16.10 15.50 16.04 3,592,388 +0.55(+3.57%)
Mar 30, 2021 15.60 15.60 15.13 15.49 2,965,207 -0.09(-0.57%)
Mar 29, 2021 15.59 15.77 15.49 15.58 2,271,191 -0.10(-0.63%)
Mar 26, 2021 15.30 15.68 15.27 15.68 1,843,087 +0.32(+2.06%)
Mar 25, 2021 15.44 15.44 15.17 15.36 2,102,887 -0.24(-1.52%)
Mar 24, 2021 15.89 15.89 15.48 15.60 2,845,851 -0.24(-1.50%)
Mar 23, 2021 15.77 15.97 15.65 15.84 1,444,434 +0.12(+0.75%)
Mar 22, 2021 15.36 15.73 15.35 15.72 1,364,588 +0.37(+2.38%)
Mar 19, 2021 15.34 15.50 15.19 15.35 2,697,789 +0.11(+0.71%)
Mar 18, 2021 15.13 15.55 15.13 15.24 1,923,033 -0.21(-1.34%)
Mar 17, 2021 15.24 15.49 15.02 15.45 2,511,541 +0.04(+0.26%)
Mar 16, 2021 15.39 15.64 15.27 15.41 2,917,868 +0.10(+0.64%)
Mar 15, 2021 15.03 15.34 14.99 15.31 2,279,076 +0.21(+1.37%)
Mar 12, 2021 14.60 15.18 14.41 15.11 2,777,676 +0.55(+3.78%)
Mar 11, 2021 14.62 14.68 14.31 14.55 2,884,289 +0.29(+2.07%)
Mar 10, 2021 14.28 14.47 14.09 14.26 2,823,547 +0.12(+0.83%)
Mar 09, 2021 13.86 14.24 13.77 14.14 2,711,512 +0.65(+4.81%)
Mar 08, 2021 13.83 14.06 13.45 13.49 3,274,890 -0.42(-3.04%)
Mar 05, 2021 13.80 13.93 13.16 13.92 5,034,939 +0.18(+1.29%)
Mar 04, 2021 13.67 14.18 13.46 13.74 5,546,602 +0.04(+0.29%)
Mar 03, 2021 15.00 15.00 13.67 13.70 6,227,889 -1.42(-9.37%)
Mar 02, 2021 15.59 15.69 14.57 15.12 10,231,922 -2.29(-13.16%)
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.