Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 19.06 19.53 18.84 19.13 12,904,222 +0.14(+0.74%)
Jun 17, 2021 18.67 19.66 18.53 18.99 15,479,813 -0.16(-0.84%)
Jun 16, 2021 18.54 19.57 18.10 19.15 14,643,603 +0.36(+1.92%)
Jun 15, 2021 19.80 20.21 18.46 18.79 13,860,660 -1.03(-5.20%)
Jun 14, 2021 20.54 20.80 19.45 19.82 18,099,234 -1.66(-7.73%)
Jun 11, 2021 21.49 21.79 20.74 21.48 7,660,491 +0.18(+0.85%)
Jun 10, 2021 22.05 22.67 20.63 21.30 11,761,880 -1.05(-4.70%)
Jun 09, 2021 24.00 24.88 22.32 22.35 17,658,060 -0.74(-3.20%)
Jun 08, 2021 22.44 24.48 22.32 23.09 18,489,940 +1.01(+4.57%)
Jun 07, 2021 20.41 22.81 19.66 22.08 22,214,326 +1.77(+8.71%)
Jun 04, 2021 21.20 21.47 20.05 20.31 8,990,960 -0.92(-4.33%)
Jun 03, 2021 20.34 21.29 19.31 21.23 17,336,516 -0.32(-1.48%)
Jun 02, 2021 17.95 23.00 17.61 21.55 56,235,542 +4.56(+26.84%)
Jun 01, 2021 17.16 17.59 16.40 16.99 8,022,446 +0.00(+0.00%)
May 28, 2021 17.10 18.36 16.88 16.99 10,607,923 -0.33(-1.91%)
May 27, 2021 17.05 17.36 16.42 17.32 10,374,080 +0.38(+2.24%)
May 26, 2021 16.00 17.26 15.80 16.94 11,698,065 +0.91(+5.68%)
May 25, 2021 16.25 16.64 15.66 16.03 8,487,084 -0.32(-1.96%)
May 24, 2021 15.33 16.50 15.13 16.35 9,658,976 +1.14(+7.50%)
May 21, 2021 15.87 15.94 15.21 15.21 8,662,152 -0.59(-3.73%)
May 20, 2021 15.40 16.32 15.35 15.80 10,149,716 +0.64(+4.22%)
May 19, 2021 15.50 15.90 14.93 15.16 12,537,372 -1.17(-7.16%)
May 18, 2021 15.68 16.85 15.49 16.33 13,597,430 +0.65(+4.15%)
May 17, 2021 14.97 15.88 14.65 15.68 10,124,815 +0.27(+1.75%)
May 14, 2021 14.09 16.13 13.82 15.41 21,393,160 +1.68(+12.24%)
May 13, 2021 13.98 14.95 12.72 13.73 22,853,685 -0.15(-1.08%)
May 12, 2021 14.35 15.07 13.55 13.88 14,200,848 -0.75(-5.13%)
May 11, 2021 13.43 14.87 13.40 14.63 18,118,316 +0.22(+1.53%)
May 10, 2021 15.50 15.64 14.34 14.41 16,433,388 -1.30(-8.27%)
May 07, 2021 15.88 16.65 15.43 15.71 25,903,456 +0.30(+1.95%)
May 06, 2021 15.41 16.05 14.60 15.41 28,551,102 -0.07(-0.45%)
May 05, 2021 16.52 16.76 15.20 15.48 36,562,440 -1.48(-8.73%)
May 04, 2021 16.56 17.65 16.11 16.96 33,134,048 +0.44(+2.66%)
May 03, 2021 17.80 17.87 16.47 16.52 20,829,876 -1.00(-5.71%)
Apr 30, 2021 17.34 18.34 17.22 17.52 11,612,800 -0.41(-2.29%)
Apr 29, 2021 18.78 19.35 17.44 17.93 19,572,971 -0.68(-3.65%)
Apr 28, 2021 19.29 20.34 18.52 18.61 25,907,833 -1.29(-6.48%)
Apr 27, 2021 20.66 21.69 19.32 19.90 42,799,990 -1.26(-5.95%)
Apr 26, 2021 18.02 21.30 17.73 21.16 54,075,807 +2.99(+16.46%)
Apr 23, 2021 17.52 18.87 16.48 18.17 66,306,000 +1.60(+9.66%)
Apr 22, 2021 19.44 19.55 16.00 16.57 121,095,175 -0.19(-1.13%)
Apr 21, 2021 12.70 16.84 12.40 16.76 91,636,062 +4.21(+33.55%)
Apr 20, 2021 13.78 13.94 12.45 12.55 26,735,207 -1.56(-11.06%)
Apr 19, 2021 14.85 14.98 13.50 14.11 20,684,484 -1.00(-6.62%)
Apr 16, 2021 15.03 15.73 14.56 15.11 15,020,500 +0.01(+0.07%)
Apr 15, 2021 15.82 15.90 14.66 15.10 14,493,900 -0.62(-3.94%)
Apr 14, 2021 16.47 16.94 15.55 15.72 13,233,878 -0.65(-3.97%)
Apr 13, 2021 15.95 16.74 15.85 16.37 11,326,691 +0.50(+3.15%)
Apr 12, 2021 17.03 17.17 15.80 15.87 15,958,479 -1.39(-8.05%)
Apr 09, 2021 17.12 17.86 16.94 17.26 10,976,600 -0.02(-0.12%)
Apr 08, 2021 18.09 18.20 16.83 17.28 22,279,566 -0.63(-3.52%)
Apr 07, 2021 19.24 19.30 17.81 17.91 10,992,457 -1.12(-5.89%)
Apr 06, 2021 18.80 19.55 18.68 19.03 8,758,191 +0.27(+1.44%)
Apr 05, 2021 19.60 19.66 18.35 18.76 10,227,669 +0.01(+0.05%)
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.