Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.68 18.68 18.46 18.50 65,112,628 -0.18(-0.94%)
May 27, 2021 18.64 18.80 18.59 18.68 75,478,800 +0.10(+0.54%)
May 26, 2021 18.54 18.63 18.47 18.58 52,576,644 +0.02(+0.10%)
May 25, 2021 18.68 18.70 18.37 18.56 92,851,672 -0.14(-0.77%)
May 24, 2021 18.89 18.96 18.69 18.70 75,755,768 -0.16(-0.87%)
May 21, 2021 18.86 19.01 18.77 18.86 118,660,080 +0.23(+1.25%)
May 20, 2021 18.24 18.67 18.17 18.63 130,322,664 +0.43(+2.35%)
May 19, 2021 18.23 18.34 18.02 18.20 195,081,504 -0.37(-2.00%)
May 18, 2021 18.78 18.86 18.16 18.58 392,914,976 -1.14(-5.80%)
May 17, 2021 21.06 21.30 19.64 19.72 271,953,824 -0.55(-2.70%)
May 14, 2021 20.32 20.46 20.25 20.27 33,696,832 +0.02(+0.09%)
May 13, 2021 20.01 20.34 19.90 20.25 43,046,816 +0.15(+0.75%)
May 12, 2021 20.21 20.30 20.07 20.10 50,059,056 -0.18(-0.90%)
May 11, 2021 20.42 20.53 20.17 20.28 53,126,576 -0.23(-1.13%)
May 10, 2021 20.32 20.68 20.28 20.51 65,180,392 +0.30(+1.46%)
May 07, 2021 20.24 20.34 20.15 20.22 46,057,280 -0.16(-0.77%)
May 06, 2021 20.14 20.38 19.93 20.37 46,319,196 +0.24(+1.19%)
May 05, 2021 20.12 20.23 20.00 20.13 50,447,252 +0.01(+0.03%)
May 04, 2021 19.86 20.17 19.83 20.13 82,535,736 +0.33(+1.65%)
May 03, 2021 19.98 20.02 19.78 19.80 59,572,076 +0.06(+0.29%)
Apr 30, 2021 19.71 19.76 19.52 19.74 49,844,816 +0.04(+0.22%)
Apr 29, 2021 19.57 19.82 19.56 19.70 61,210,280 +0.24(+1.23%)
Apr 28, 2021 19.47 19.58 19.42 19.46 44,677,528 +0.12(+0.62%)
Apr 27, 2021 19.39 19.41 19.25 19.34 53,096,520 -0.09(-0.45%)
Apr 26, 2021 19.73 19.73 19.42 19.43 72,304,112 -0.31(-1.56%)
Apr 23, 2021 19.79 19.93 19.74 19.74 64,220,664 +0.03(+0.13%)
Apr 22, 2021 19.68 20.05 19.58 19.71 172,579,136 +0.79(+4.15%)
Apr 21, 2021 18.83 19.01 18.80 18.93 54,633,040 +0.14(+0.74%)
Apr 20, 2021 18.84 18.87 18.76 18.79 43,004,932 -0.06(-0.33%)
Apr 19, 2021 18.86 18.91 18.74 18.85 47,379,528 +0.03(+0.13%)
Apr 16, 2021 18.79 18.88 18.76 18.83 47,984,340 +0.13(+0.67%)
Apr 15, 2021 18.72 18.76 18.66 18.70 42,135,592 +0.01(+0.07%)
Apr 14, 2021 18.61 18.73 18.42 18.69 49,768,668 +0.06(+0.34%)
Apr 13, 2021 18.77 18.77 18.55 18.63 65,820,176 -0.21(-1.10%)
Apr 12, 2021 18.86 18.96 18.80 18.83 39,516,508 -0.05(-0.27%)
Apr 09, 2021 18.89 18.98 18.80 18.88 53,001,180 +0.03(+0.13%)
Apr 08, 2021 19.05 19.07 18.81 18.86 79,335,816 -0.26(-1.35%)
Apr 07, 2021 19.17 19.25 19.04 19.12 65,747,724 -0.03(-0.16%)
Apr 06, 2021 18.98 19.15 18.97 19.15 54,457,740 +0.17(+0.88%)
Apr 05, 2021 18.92 19.06 18.91 18.98 62,308,636 +0.15(+0.79%)
Apr 01, 2021 18.69 18.84 18.56 18.83 52,548,656 +0.12(+0.66%)
Mar 31, 2021 18.94 18.94 18.66 18.71 73,284,696 -0.28(-1.50%)
Mar 30, 2021 18.92 19.00 18.79 18.99 56,842,452 +0.11(+0.56%)
Mar 29, 2021 18.79 18.94 18.68 18.89 60,309,204 +0.15(+0.82%)
Mar 26, 2021 18.71 18.91 18.59 18.73 101,894,744 +0.14(+0.76%)
Mar 25, 2021 18.54 18.65 18.42 18.59 59,879,008 +0.06(+0.30%)
Mar 24, 2021 18.53 18.72 18.52 18.53 54,255,924 -0.01(-0.03%)
Mar 23, 2021 18.51 18.70 18.42 18.54 59,726,944 +0.01(+0.03%)
Mar 22, 2021 18.41 18.55 18.28 18.53 50,731,284 +0.14(+0.77%)
Mar 19, 2021 18.55 18.58 18.31 18.39 119,225,488 -0.15(-0.83%)
Mar 18, 2021 18.58 18.85 18.53 18.55 50,629,060 -0.09(-0.46%)
Mar 17, 2021 18.62 18.68 18.42 18.63 64,613,244 +0.10(+0.53%)
Mar 16, 2021 18.39 18.57 18.35 18.53 61,457,628 +0.04(+0.20%)
Mar 15, 2021 18.55 18.58 18.34 18.50 68,608,848 +0.07(+0.40%)
Mar 12, 2021 18.48 19.08 18.37 18.42 113,442,152 +0.17(+0.91%)
Mar 11, 2021 18.49 18.54 18.23 18.26 59,004,420 -0.28(-1.50%)
Mar 10, 2021 18.37 18.64 18.28 18.53 70,831,920 +0.22(+1.18%)
Mar 09, 2021 18.48 18.63 18.30 18.32 77,550,128 -0.22(-1.17%)
Mar 08, 2021 18.26 18.78 18.18 18.53 90,525,352 +0.23(+1.25%)
Mar 05, 2021 17.93 18.38 17.91 18.31 95,000,952 +0.43(+2.42%)
Mar 04, 2021 17.78 18.12 17.71 17.87 98,203,904 +0.12(+0.70%)
Mar 03, 2021 17.42 17.88 17.42 17.75 92,630,000 +0.31(+1.77%)
Mar 02, 2021 17.35 17.59 17.35 17.44 57,789,084 +0.08(+0.46%)
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.