Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.10 18.10 17.89 17.93 67,187,856 -0.17(-0.94%)
May 27, 2021 18.06 18.21 18.01 18.10 77,884,416 +0.10(+0.54%)
May 26, 2021 17.97 18.06 17.90 18.00 54,252,332 +0.02(+0.10%)
May 25, 2021 18.10 18.12 17.81 17.98 95,810,984 -0.14(-0.77%)
May 24, 2021 18.31 18.37 18.11 18.12 78,170,200 -0.16(-0.87%)
May 21, 2021 18.28 18.42 18.19 18.28 122,441,936 +0.23(+1.25%)
May 20, 2021 17.67 18.09 17.61 18.06 134,476,224 +0.41(+2.35%)
May 19, 2021 17.67 17.78 17.47 17.64 201,299,008 -0.36(-2.00%)
May 18, 2021 18.20 18.28 17.60 18.00 405,437,696 -1.11(-5.80%)
May 17, 2021 20.41 20.64 19.03 19.11 280,621,344 -0.53(-2.70%)
May 14, 2021 19.70 19.83 19.63 19.64 34,770,796 +0.02(+0.09%)
May 13, 2021 19.39 19.71 19.29 19.62 44,418,776 +0.15(+0.75%)
May 12, 2021 19.59 19.67 19.45 19.48 51,654,504 -0.18(-0.90%)
May 11, 2021 19.79 19.90 19.54 19.65 54,819,792 -0.23(-1.13%)
May 10, 2021 19.70 20.04 19.65 19.88 67,257,776 +0.29(+1.46%)
May 07, 2021 19.62 19.71 19.53 19.59 47,525,188 -0.15(-0.77%)
May 06, 2021 19.52 19.75 19.32 19.74 47,795,448 +0.23(+1.19%)
May 05, 2021 19.50 19.60 19.38 19.51 52,055,072 +0.01(+0.03%)
May 04, 2021 19.25 19.54 19.22 19.51 85,166,264 +0.32(+1.65%)
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.