Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.93 24.35 23.72 23.89 166,676 +0.04(+0.17%)
May 27, 2021 23.47 24.25 23.32 23.85 193,729 +0.41(+1.75%)
May 26, 2021 23.24 23.86 23.07 23.44 210,508 +0.00(+0.00%)
May 25, 2021 24.55 24.64 23.40 23.44 284,738 -1.08(-4.40%)
May 24, 2021 25.00 25.36 24.37 24.52 178,134 -0.48(-1.92%)
May 21, 2021 24.61 25.34 24.18 25.00 348,673 +0.60(+2.46%)
May 20, 2021 23.18 24.54 23.18 24.40 271,811 +1.15(+4.95%)
May 19, 2021 22.88 23.27 22.19 23.25 547,749 +0.31(+1.35%)
May 18, 2021 22.79 23.66 22.65 22.94 267,460 +0.15(+0.66%)
May 17, 2021 22.85 23.24 22.58 22.79 205,992 -0.02(-0.09%)
May 14, 2021 21.80 22.84 21.64 22.81 240,940 +1.07(+4.92%)
May 13, 2021 21.85 22.55 21.58 21.74 181,293 -0.10(-0.46%)
May 12, 2021 21.98 22.39 21.73 21.84 220,976 -0.29(-1.31%)
May 11, 2021 21.32 22.20 21.27 22.13 278,292 +0.14(+0.64%)
May 10, 2021 22.77 22.80 21.87 21.99 252,098 -1.01(-4.39%)
May 07, 2021 23.62 23.89 22.65 23.00 267,054 +1.06(+4.83%)
May 06, 2021 22.07 22.30 21.65 21.94 262,547 -0.26(-1.17%)
May 05, 2021 22.31 22.47 22.06 22.20 126,466 -0.11(-0.49%)
May 04, 2021 22.79 23.07 22.22 22.31 185,224 -0.68(-2.96%)
May 03, 2021 22.43 23.13 22.07 22.99 267,150 +0.69(+3.09%)
Apr 30, 2021 22.01 22.59 21.79 22.30 473,100 +0.05(+0.22%)
Apr 29, 2021 22.60 22.60 22.09 22.25 275,883 -0.19(-0.85%)
Apr 28, 2021 23.00 23.09 22.40 22.44 265,267 -0.66(-2.86%)
Apr 27, 2021 23.31 23.61 23.05 23.10 161,149 -0.15(-0.65%)
Apr 26, 2021 23.36 23.89 23.18 23.25 176,580 -0.01(-0.04%)
Apr 23, 2021 23.59 23.73 22.75 23.26 188,300 -0.10(-0.43%)
Apr 22, 2021 23.25 23.95 22.62 23.36 172,540 +0.10(+0.43%)
Apr 21, 2021 22.75 23.52 22.58 23.26 121,616 +0.45(+1.97%)
Apr 20, 2021 23.20 23.69 22.61 22.81 148,573 -0.45(-1.93%)
Apr 19, 2021 23.34 23.96 22.77 23.26 163,928 -0.01(-0.04%)
Apr 16, 2021 23.67 23.67 22.83 23.27 179,800 -0.19(-0.81%)
Apr 15, 2021 24.28 24.69 23.39 23.46 339,290 -0.56(-2.33%)
Apr 14, 2021 22.98 24.25 22.98 24.02 217,323 +1.11(+4.85%)
Apr 13, 2021 22.88 23.12 22.61 22.91 148,226 +0.12(+0.53%)
Apr 12, 2021 23.22 23.27 22.59 22.79 167,593 -0.54(-2.31%)
Apr 09, 2021 23.10 23.58 22.81 23.33 460,600 +0.30(+1.30%)
Apr 08, 2021 23.50 23.50 22.31 23.03 205,776 -0.26(-1.12%)
Apr 07, 2021 23.69 23.73 22.98 23.29 159,570 -0.30(-1.27%)
Apr 06, 2021 23.37 24.11 23.14 23.59 283,239 +0.10(+0.43%)
Apr 05, 2021 23.41 23.81 23.08 23.49 229,565 +0.11(+0.47%)
Apr 01, 2021 23.85 23.88 23.29 23.38 310,500 -0.32(-1.35%)
Mar 31, 2021 23.93 24.64 23.70 23.70 290,663 -0.14(-0.59%)
Mar 30, 2021 22.66 24.37 22.66 23.84 292,411 +0.75(+3.25%)
Mar 29, 2021 23.58 23.68 22.50 23.09 369,736 -0.72(-3.02%)
Mar 26, 2021 24.40 24.50 23.30 23.81 168,900 -0.30(-1.24%)
Mar 25, 2021 23.30 24.38 23.22 24.11 290,042 +0.66(+2.81%)
Mar 24, 2021 24.48 25.25 23.24 23.45 410,335 -1.15(-4.67%)
Mar 23, 2021 25.26 25.57 24.41 24.60 298,940 -0.89(-3.49%)
Mar 22, 2021 25.56 25.73 25.23 25.49 261,132 -0.22(-0.86%)
Mar 19, 2021 24.96 25.80 24.96 25.71 511,500 +0.78(+3.13%)
Mar 18, 2021 25.33 25.97 24.86 24.93 362,084 -0.45(-1.77%)
Mar 17, 2021 24.66 25.71 24.25 25.38 243,096 +0.69(+2.79%)
Mar 16, 2021 25.10 25.22 24.18 24.69 297,934 -0.23(-0.92%)
Mar 15, 2021 25.55 26.17 24.81 24.92 359,459 -0.52(-2.04%)
Mar 12, 2021 24.75 25.60 24.32 25.44 351,100 +0.72(+2.91%)
Mar 11, 2021 24.58 25.20 23.92 24.72 359,075 +0.51(+2.11%)
Mar 10, 2021 23.67 24.63 23.02 24.21 331,314 +0.37(+1.55%)
Mar 09, 2021 23.52 24.31 23.36 23.84 405,594 +0.33(+1.40%)
Mar 08, 2021 22.60 23.77 22.30 23.51 312,906 +1.02(+4.54%)
Mar 05, 2021 22.00 22.61 21.36 22.49 385,400 +0.74(+3.40%)
Mar 04, 2021 21.73 21.98 21.16 21.75 365,345 -0.12(-0.55%)
Mar 03, 2021 22.37 22.54 21.79 21.87 398,651 -0.54(-2.41%)
Mar 02, 2021 22.71 23.02 22.10 22.41 377,741 -0.52(-2.27%)
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.