Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 29.50 30.19 28.31 29.26 11,755,535 -0.27(-0.91%)
Jun 17, 2021 28.55 30.63 28.45 29.53 10,447,976 +0.91(+3.18%)
Jun 16, 2021 27.75 29.00 27.20 28.62 7,840,322 +0.72(+2.58%)
Jun 15, 2021 29.25 29.25 27.53 27.90 7,600,281 -1.57(-5.33%)
Jun 14, 2021 29.81 30.33 28.83 29.47 6,796,768 -0.32(-1.07%)
Jun 11, 2021 28.22 30.75 28.11 29.79 11,329,588 +1.96(+7.04%)
Jun 10, 2021 29.00 29.62 27.15 27.83 8,519,907 -1.17(-4.03%)
Jun 09, 2021 30.24 30.39 28.83 29.00 7,636,774 -1.08(-3.59%)
Jun 08, 2021 30.49 31.57 29.17 30.08 12,903,865 -0.38(-1.25%)
Jun 07, 2021 27.84 31.44 27.62 30.46 21,475,306 +3.49(+12.94%)
Jun 04, 2021 27.39 28.65 26.76 26.97 9,022,512 -0.41(-1.50%)
Jun 03, 2021 27.89 28.18 26.30 27.38 12,651,732 -1.14(-4.00%)
Jun 02, 2021 24.24 28.66 24.11 28.52 25,358,242 +4.22(+17.37%)
Jun 01, 2021 24.00 24.75 23.61 24.30 9,613,557 +0.56(+2.36%)
May 28, 2021 25.57 26.49 23.74 23.74 16,583,986 -1.87(-7.30%)
May 27, 2021 23.90 25.61 23.11 25.61 20,614,866 +1.89(+7.97%)
May 26, 2021 21.24 24.69 21.19 23.72 25,832,620 +2.72(+12.95%)
May 25, 2021 21.62 22.41 20.62 21.00 11,041,850 -0.44(-2.05%)
May 24, 2021 20.37 21.85 20.05 21.44 11,011,321 +1.15(+5.67%)
May 21, 2021 20.57 21.10 20.23 20.29 7,315,524 -0.27(-1.31%)
May 20, 2021 20.84 21.29 20.15 20.56 8,031,166 -0.01(-0.05%)
May 19, 2021 20.40 21.39 20.00 20.57 12,507,749 -0.85(-3.97%)
May 18, 2021 21.00 22.28 20.51 21.42 13,908,670 +1.02(+5.00%)
May 17, 2021 20.29 22.00 19.72 20.40 13,359,435 -0.13(-0.63%)
May 14, 2021 18.69 20.89 18.53 20.53 20,218,775 +2.26(+12.37%)
May 13, 2021 18.85 19.38 17.61 18.27 21,090,505 -1.11(-5.73%)
May 12, 2021 21.18 21.38 18.85 19.38 57,140,960 +1.71(+9.68%)
May 11, 2021 14.83 17.75 14.64 17.67 31,814,432 +1.32(+8.07%)
May 10, 2021 17.17 17.17 16.28 16.35 8,425,599 -0.89(-5.16%)
May 07, 2021 17.44 18.55 17.23 17.24 8,075,296 +0.17(+1.00%)
May 06, 2021 17.69 17.89 16.57 17.07 10,424,340 -0.93(-5.17%)
May 05, 2021 18.82 19.15 17.92 18.00 7,517,184 -0.88(-4.66%)
May 04, 2021 19.50 19.60 18.20 18.88 9,249,107 -0.88(-4.45%)
May 03, 2021 20.18 20.39 19.51 19.76 10,219,196 -0.40(-1.98%)
Apr 30, 2021 20.34 20.93 19.93 20.16 6,062,700 -0.50(-2.42%)
Apr 29, 2021 22.03 22.20 20.23 20.66 11,191,550 -1.12(-5.14%)
Apr 28, 2021 21.97 22.43 21.28 21.78 5,671,919 -0.33(-1.49%)
Apr 27, 2021 22.12 22.63 21.16 22.11 8,807,228 +0.32(+1.47%)
Apr 26, 2021 21.00 22.31 20.83 21.79 9,856,830 +1.13(+5.47%)
Apr 23, 2021 20.40 21.14 20.25 20.66 8,168,800 +0.28(+1.37%)
Apr 22, 2021 20.00 21.53 19.65 20.38 19,802,482 +0.67(+3.40%)
Apr 21, 2021 18.20 19.79 17.59 19.71 12,753,165 +1.13(+6.08%)
Apr 20, 2021 19.23 19.65 17.75 18.58 11,212,749 -0.85(-4.37%)
Apr 19, 2021 18.45 19.47 17.41 19.43 16,699,800 +0.57(+3.02%)
Apr 16, 2021 18.76 19.63 18.33 18.86 12,680,200 -0.43(-2.23%)
Apr 15, 2021 21.08 21.25 19.20 19.29 18,688,645 -1.68(-8.01%)
Apr 14, 2021 21.32 22.18 20.87 20.97 13,570,256 -0.27(-1.27%)
Apr 13, 2021 21.19 21.84 20.75 21.24 12,180,454 -0.11(-0.52%)
Apr 12, 2021 22.64 23.28 20.85 21.35 24,313,905 -1.96(-8.41%)
Apr 09, 2021 22.16 25.35 21.38 23.31 105,284,900 +2.61(+12.61%)
Apr 08, 2021 20.77 21.26 20.26 20.70 12,757,755 -0.04(-0.19%)
Apr 07, 2021 21.94 22.78 20.61 20.74 16,024,137 -1.63(-7.29%)
Apr 06, 2021 21.49 23.19 20.90 22.37 19,883,331 +0.88(+4.09%)
Apr 05, 2021 22.87 23.00 21.17 21.49 15,530,473 -0.95(-4.23%)
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.