Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.38 16.55 16.26 16.29 8,624,611 +0.02(+0.12%)
May 27, 2021 16.62 16.68 16.24 16.27 39,010,904 -0.32(-1.92%)
May 26, 2021 16.23 16.60 16.07 16.59 21,601,376 +0.25(+1.52%)
May 25, 2021 16.47 16.50 16.12 16.34 29,021,214 -0.15(-0.90%)
May 24, 2021 17.21 17.24 16.14 16.49 47,784,116 -1.20(-6.79%)
May 21, 2021 17.81 18.01 17.64 17.69 5,382,444 +0.06(+0.34%)
May 20, 2021 17.79 17.92 17.51 17.63 5,128,948 -0.25(-1.39%)
May 19, 2021 17.56 17.94 17.41 17.88 6,669,074 +0.16(+0.90%)
May 18, 2021 18.09 18.12 17.57 17.72 10,910,624 -0.47(-2.57%)
May 17, 2021 17.77 18.33 17.65 18.19 8,540,696 +0.54(+3.04%)
May 14, 2021 17.19 17.71 17.19 17.65 5,447,895 +0.58(+3.37%)
May 13, 2021 17.16 17.39 16.99 17.07 4,925,972 -0.31(-1.77%)
May 12, 2021 17.29 17.76 17.18 17.38 7,825,609 +0.20(+1.16%)
May 11, 2021 17.29 17.46 17.08 17.18 4,871,489 -0.29(-1.64%)
May 10, 2021 17.39 17.73 17.33 17.47 5,604,308 +0.31(+1.78%)
May 07, 2021 16.78 17.22 16.70 17.16 5,845,239 +0.28(+1.64%)
May 06, 2021 17.27 17.32 16.86 16.89 7,978,628 -0.36(-2.06%)
May 05, 2021 17.07 17.27 16.76 17.24 7,558,402 +0.28(+1.63%)
May 04, 2021 16.77 17.03 16.49 16.97 7,895,139 +0.11(+0.64%)
May 03, 2021 16.59 16.99 16.50 16.86 10,461,051 +0.40(+2.46%)
Apr 30, 2021 16.95 17.26 16.18 16.45 11,359,778 -0.39(-2.29%)
Apr 29, 2021 16.88 17.03 16.58 16.84 5,604,648 +0.09(+0.53%)
Apr 28, 2021 16.65 16.95 16.62 16.75 5,794,719 +0.18(+1.07%)
Apr 27, 2021 16.20 16.60 16.19 16.57 5,413,155 +0.35(+2.13%)
Apr 26, 2021 15.91 16.25 15.83 16.23 5,181,343 +0.32(+1.98%)
Apr 23, 2021 16.01 16.09 15.78 15.91 7,395,983 -0.25(-1.53%)
Apr 22, 2021 16.25 16.34 15.95 16.16 6,537,082 -0.03(-0.18%)
Apr 21, 2021 16.01 16.34 16.00 16.19 4,294,917 +0.02(+0.12%)
Apr 20, 2021 16.26 16.35 15.95 16.17 5,367,044 -0.16(-0.97%)
Apr 19, 2021 16.33 16.57 16.21 16.33 7,334,432 -0.02(-0.12%)
Apr 16, 2021 16.57 16.63 16.32 16.34 5,058,314 -0.27(-1.60%)
Apr 15, 2021 16.73 16.75 16.40 16.61 5,638,767 -0.11(-0.65%)
Apr 14, 2021 16.59 17.06 16.56 16.72 7,637,885 +0.22(+1.32%)
Apr 13, 2021 16.67 16.88 16.41 16.50 5,596,068 -0.24(-1.42%)
Apr 12, 2021 17.32 17.42 16.68 16.74 7,155,285 -0.41(-2.42%)
Apr 09, 2021 17.69 17.75 17.08 17.15 5,972,085 -0.46(-2.63%)
Apr 08, 2021 18.09 18.17 17.36 17.62 7,210,666 -0.62(-3.41%)
Apr 07, 2021 18.24 18.46 17.96 18.24 5,120,106 -0.01(-0.05%)
Apr 06, 2021 18.50 18.50 18.08 18.25 5,482,219 -0.06(-0.32%)
Apr 05, 2021 18.62 18.88 18.20 18.31 6,391,380 -0.53(-2.83%)
Apr 01, 2021 18.66 19.00 18.42 18.84 7,318,274 +0.31(+1.65%)
Mar 31, 2021 18.51 18.72 18.30 18.54 6,393,161 -0.01(-0.05%)
Mar 30, 2021 18.77 18.88 18.40 18.55 5,427,696 -0.43(-2.29%)
Mar 29, 2021 18.85 19.19 18.72 18.98 3,570,616 +0.05(+0.26%)
Mar 26, 2021 18.67 19.01 18.60 18.93 5,427,510 +0.45(+2.46%)
Mar 25, 2021 17.94 18.54 17.86 18.48 6,169,205 +0.48(+2.69%)
Mar 24, 2021 17.82 18.27 17.80 17.99 4,505,757 +0.27(+1.50%)
Mar 23, 2021 17.50 18.03 17.42 17.73 5,638,649 -0.04(-0.22%)
Mar 22, 2021 17.58 17.94 17.38 17.77 4,562,151 -0.05(-0.28%)
Mar 19, 2021 17.70 17.99 17.51 17.82 10,081,674 +0.16(+0.89%)
Mar 18, 2021 18.19 18.22 17.62 17.66 7,190,122 -0.63(-3.45%)
Mar 17, 2021 18.62 18.72 18.25 18.29 6,068,386 -0.32(-1.70%)
Mar 16, 2021 18.56 18.83 18.38 18.61 3,169,112 -0.11(-0.58%)
Mar 15, 2021 18.56 18.90 18.33 18.71 5,065,659 +0.16(+0.85%)
Mar 12, 2021 19.15 19.23 18.43 18.56 4,862,571 -0.49(-2.59%)
Mar 11, 2021 18.95 19.30 18.76 19.05 5,050,050 +0.11(+0.57%)
Mar 10, 2021 18.33 19.06 18.27 18.94 6,518,824 +0.65(+3.56%)
Mar 09, 2021 18.56 18.84 18.27 18.29 5,409,263 -0.53(-2.83%)
Mar 08, 2021 18.98 19.03 18.53 18.82 7,357,288 +0.10(+0.53%)
Mar 05, 2021 18.61 18.86 17.94 18.72 6,336,013 +0.32(+1.72%)
Mar 04, 2021 18.48 18.98 18.14 18.41 8,009,322 -0.03(-0.16%)
Mar 03, 2021 18.65 18.82 18.43 18.44 4,763,599 -0.09(-0.48%)
Mar 02, 2021 18.67 19.02 18.51 18.53 4,850,774 -0.09(-0.48%)
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.