Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.36 22.59 21.91 22.32 254,350 -0.08(-0.37%)
May 27, 2021 22.50 22.65 22.20 22.40 319,869 +0.22(+1.00%)
May 26, 2021 21.90 22.28 21.77 22.18 364,304 +0.25(+1.14%)
May 25, 2021 22.94 23.11 21.92 21.93 309,823 -0.95(-4.17%)
May 24, 2021 23.23 23.23 22.77 22.88 149,256 -0.30(-1.28%)
May 21, 2021 23.37 23.41 22.93 23.18 184,221 +0.06(+0.24%)
May 20, 2021 23.01 23.12 22.67 23.12 190,661 +0.02(+0.08%)
May 19, 2021 22.63 23.24 22.13 23.11 349,613 +0.15(+0.65%)
May 18, 2021 23.22 23.63 22.95 22.96 192,258 -0.32(-1.39%)
May 17, 2021 22.92 23.30 22.73 23.28 205,786 +0.09(+0.40%)
May 14, 2021 23.03 23.24 22.83 23.19 230,184 +0.37(+1.62%)
May 13, 2021 21.94 22.94 21.94 22.82 368,374 +0.87(+3.97%)
May 12, 2021 22.20 22.49 21.91 21.95 331,754 -0.12(-0.55%)
May 11, 2021 21.79 22.18 21.79 22.07 169,536 -0.16(-0.71%)
May 10, 2021 22.69 22.94 22.16 22.23 281,333 -0.42(-1.84%)
May 07, 2021 22.66 22.92 22.55 22.64 319,828 -0.32(-1.41%)
May 06, 2021 22.61 22.98 22.27 22.97 257,097 +0.50(+2.23%)
May 05, 2021 22.18 22.52 21.73 22.47 379,370 +0.33(+1.51%)
May 04, 2021 21.94 22.23 21.67 22.13 218,812 -0.03(-0.12%)
May 03, 2021 22.00 22.23 21.76 22.16 495,494 +0.22(+1.01%)
Apr 30, 2021 21.97 22.36 21.87 21.94 309,695 -0.22(-1.00%)
Apr 29, 2021 22.23 22.58 22.02 22.16 200,153 +0.25(+1.14%)
Apr 28, 2021 22.38 22.38 21.82 21.91 147,595 -0.19(-0.88%)
Apr 27, 2021 22.08 22.12 21.69 22.11 223,376 +0.02(+0.08%)
Apr 26, 2021 22.46 23.05 22.00 22.09 194,666 -0.31(-1.36%)
Apr 23, 2021 21.23 22.60 21.23 22.39 463,788 +1.23(+5.82%)
Apr 22, 2021 22.46 22.46 21.15 21.16 366,219 -1.25(-5.58%)
Apr 21, 2021 21.76 22.53 21.30 22.41 375,655 +1.59(+7.65%)
Apr 20, 2021 21.70 21.70 20.67 20.82 231,368 -0.99(-4.54%)
Apr 19, 2021 21.91 22.11 21.61 21.81 229,172 -0.10(-0.47%)
Apr 16, 2021 21.99 22.02 21.58 21.91 145,669 +0.25(+1.15%)
Apr 15, 2021 21.75 21.75 21.11 21.66 289,547 +0.06(+0.26%)
Apr 14, 2021 21.58 21.74 21.48 21.61 333,638 +0.17(+0.78%)
Apr 13, 2021 21.93 21.98 21.33 21.44 291,062 -0.50(-2.28%)
Apr 12, 2021 21.80 22.26 21.75 21.94 193,698 +0.19(+0.89%)
Apr 09, 2021 21.73 21.95 21.39 21.74 216,290 +0.08(+0.38%)
Apr 08, 2021 21.21 21.70 20.73 21.66 195,839 +0.49(+2.32%)
Apr 07, 2021 21.60 21.60 20.98 21.17 182,365 -0.22(-1.04%)
Apr 06, 2021 21.65 21.98 21.27 21.39 197,145 -0.44(-1.99%)
Apr 05, 2021 21.83 21.98 21.47 21.83 375,728 +0.46(+2.17%)
Apr 01, 2021 20.85 21.40 20.79 21.36 234,323 +0.42(+1.99%)
Mar 31, 2021 20.66 21.30 20.52 20.95 418,341 +0.28(+1.34%)
Mar 30, 2021 20.23 20.92 20.23 20.67 332,355 +0.61(+3.05%)
Mar 29, 2021 20.46 20.82 19.87 20.06 278,033 -0.69(-3.33%)
Mar 26, 2021 20.05 20.88 19.95 20.75 345,522 +1.06(+5.39%)
Mar 25, 2021 19.34 19.91 19.25 19.69 327,427 +0.28(+1.43%)
Mar 24, 2021 19.60 20.30 19.40 19.41 350,512 -0.03(-0.14%)
Mar 23, 2021 19.46 19.75 19.17 19.44 306,935 -0.30(-1.54%)
Mar 22, 2021 20.82 21.08 19.51 19.75 348,110 -1.41(-6.67%)
Mar 19, 2021 20.82 21.40 20.30 21.16 912,902 +0.13(+0.61%)
Mar 18, 2021 20.96 21.64 20.76 21.03 314,907 +0.34(+1.65%)
Mar 17, 2021 20.71 21.17 20.34 20.69 303,358 +0.13(+0.63%)
Mar 16, 2021 20.50 20.76 20.03 20.56 226,434 +0.03(+0.13%)
Mar 15, 2021 20.85 20.96 20.19 20.53 188,002 -0.43(-2.07%)
Mar 12, 2021 21.10 21.44 20.60 20.96 329,048 +0.31(+1.52%)
Mar 11, 2021 20.39 20.82 20.38 20.65 337,040 +0.15(+0.72%)
Mar 10, 2021 19.88 20.80 19.80 20.50 323,912 +0.62(+3.11%)
Mar 09, 2021 19.73 20.24 18.88 19.88 387,029 -0.01(-0.05%)
Mar 08, 2021 18.90 20.11 18.90 19.89 312,308 +1.31(+7.05%)
Mar 05, 2021 18.63 18.63 17.93 18.58 302,602 +0.42(+2.34%)
Mar 04, 2021 18.35 18.91 17.77 18.16 325,444 -0.31(-1.70%)
Mar 03, 2021 18.31 19.08 18.31 18.47 267,878 +0.27(+1.47%)
Mar 02, 2021 18.32 18.49 18.11 18.20 195,042 -0.31(-1.69%)
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.