Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.79 21.80 21.04 21.04 100,853 -0.61(-2.82%)
May 27, 2021 20.75 22.15 20.75 21.65 51,421 -0.30(-1.37%)
May 26, 2021 22.00 22.00 21.38 21.95 2,093 +0.68(+3.20%)
May 20, 2021 21.27 21.27 21.27 47 -0.09(-0.40%)
May 19, 2021 21.36 21.36 21.36 21.36 184 -0.27(-1.25%)
May 17, 2021 21.62 21.62 21.62 73 -0.25(-1.12%)
May 14, 2021 21.87 21.87 21.87 21.87 551 +0.64(+3.04%)
May 13, 2021 21.23 21.23 21.23 21.23 300,158 -0.88(-3.96%)
May 11, 2021 22.10 22.10 22.10 122 +0.35(+1.60%)
May 10, 2021 21.75 21.75 21.75 21.75 300,197 +1.29(+6.32%)
May 05, 2021 20.46 20.46 20.46 250,190 +0.51(+2.56%)
May 04, 2021 21.51 21.51 19.77 19.95 2,295 -1.10(-5.23%)
May 03, 2021 20.79 21.05 20.79 21.05 152,925 +0.62(+3.04%)
Apr 30, 2021 20.61 20.61 20.43 20.43 300 -0.53(-2.54%)
Apr 29, 2021 20.96 20.96 20.96 71 +0.00(+0.00%)
Apr 28, 2021 20.91 20.98 20.91 20.96 968 +0.74(+3.66%)
Apr 27, 2021 20.22 20.22 20.22 20.22 300,262 -0.08(-0.41%)
Apr 26, 2021 20.00 20.30 20.00 20.30 100,397 +0.55(+2.81%)
Apr 22, 2021 19.75 19.75 19.75 0 +0.21(+1.05%)
Apr 21, 2021 19.44 19.54 19.44 19.54 444 -0.28(-1.42%)
Apr 20, 2021 19.82 19.82 19.82 73 +0.00(+0.00%)
Apr 19, 2021 19.82 19.82 19.82 19.82 106 -0.03(-0.13%)
Apr 16, 2021 19.85 19.85 19.85 7 +0.00(+0.00%)
Apr 15, 2021 19.95 19.95 19.85 19.85 200,519 +0.35(+1.79%)
Apr 14, 2021 19.50 19.50 19.50 27 +0.00(+0.00%)
Apr 13, 2021 18.50 19.50 18.50 19.50 465 +0.23(+1.22%)
Apr 12, 2021 19.75 19.75 19.27 19.27 564 +0.30(+1.60%)
Apr 09, 2021 19.12 19.12 18.96 18.96 110,800 -0.42(-2.16%)
Apr 08, 2021 19.30 19.38 19.30 19.38 85,489 -0.53(-2.67%)
Apr 07, 2021 19.91 19.91 19.91 19.91 76,271 +0.17(+0.89%)
Apr 06, 2021 20.01 20.01 19.74 19.74 54,354 -0.51(-2.53%)
Apr 05, 2021 20.04 20.25 20.04 20.25 414 +0.45(+2.27%)
Apr 01, 2021 19.80 19.80 19.80 19.80 200 +0.43(+2.22%)
Mar 31, 2021 19.44 19.44 19.37 19.37 3,070 -0.57(-2.85%)
Mar 29, 2021 19.94 19.94 19.94 0 +1.04(+5.52%)
Mar 25, 2021 18.89 18.89 18.89 0 -0.70(-3.58%)
Mar 24, 2021 19.60 19.60 19.60 19.60 195 +0.60(+3.14%)
Mar 23, 2021 19.03 19.03 19.00 19.00 305 -0.52(-2.69%)
Mar 22, 2021 19.52 19.52 19.52 19.52 355 +0.03(+0.15%)
Mar 19, 2021 19.50 19.50 19.50 19.50 400 -0.30(-1.54%)
Mar 18, 2021 20.23 20.23 19.80 19.80 200,495 -0.20(-1.00%)
Mar 17, 2021 20.00 20.00 20.00 177 +0.00(+0.00%)
Mar 16, 2021 20.05 20.05 20.00 20.00 776 -0.75(-3.64%)
Mar 15, 2021 20.75 20.75 20.75 15 +0.00(+0.00%)
Mar 12, 2021 21.06 21.40 20.73 20.75 9,300 +0.40(+1.97%)
Mar 11, 2021 20.36 20.36 20.36 245 +0.00(+0.00%)
Mar 10, 2021 20.36 20.36 20.36 20.36 80,701 +0.24(+1.18%)
Mar 09, 2021 19.91 20.12 19.91 20.12 190,346 +0.04(+0.19%)
Mar 08, 2021 20.05 20.08 20.05 20.08 30,369 -0.27(-1.33%)
Mar 05, 2021 20.35 20.35 20.35 20.35 3,000 +0.90(+4.65%)
Mar 04, 2021 19.45 19.45 19.45 19.45 589 +0.04(+0.19%)
Mar 03, 2021 19.45 19.45 19.41 19.41 50,021 +0.21(+1.09%)
Mar 02, 2021 19.20 19.20 19.20 19.20 334 -0.65(-3.27%)
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.