Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.24 21.40 21.03 21.12 329,877 -0.01(-0.05%)
May 27, 2021 20.69 21.20 20.66 21.13 404,367 +0.47(+2.29%)
May 26, 2021 19.96 20.67 19.93 20.65 461,789 +0.69(+3.46%)
May 25, 2021 20.41 20.67 19.93 19.96 394,852 -0.35(-1.75%)
May 24, 2021 20.59 20.75 20.14 20.32 260,855 -0.23(-1.10%)
May 21, 2021 20.83 20.83 20.50 20.55 282,228 -0.01(-0.05%)
May 20, 2021 20.54 20.69 20.25 20.56 384,865 +0.13(+0.63%)
May 19, 2021 19.60 20.55 19.48 20.43 522,821 +0.48(+2.42%)
May 18, 2021 20.60 20.81 19.95 19.95 432,427 -0.58(-2.83%)
May 17, 2021 20.54 20.87 20.41 20.53 820,438 -0.07(-0.33%)
May 14, 2021 20.44 20.65 20.28 20.59 440,821 +0.38(+1.90%)
May 13, 2021 19.87 20.44 19.73 20.21 674,705 +0.57(+2.90%)
May 12, 2021 19.58 19.86 19.36 19.64 683,993 -0.21(-1.04%)
May 11, 2021 19.66 20.00 19.56 19.85 511,593 -0.16(-0.79%)
May 10, 2021 20.55 20.55 20.00 20.00 603,439 -0.54(-2.63%)
May 07, 2021 20.02 20.65 19.84 20.55 500,740 +0.71(+3.57%)
May 06, 2021 19.80 19.86 18.79 19.84 807,536 +0.28(+1.41%)
May 05, 2021 20.00 20.00 19.46 19.56 695,009 -0.17(-0.85%)
May 04, 2021 20.16 20.21 19.45 19.73 579,265 -0.45(-2.24%)
May 03, 2021 20.47 20.59 20.13 20.18 627,910 -0.03(-0.15%)
Apr 30, 2021 20.98 21.13 20.17 20.21 569,803 -1.03(-4.86%)
Apr 29, 2021 21.71 21.76 21.03 21.24 495,710 -0.34(-1.59%)
Apr 28, 2021 21.57 21.65 21.43 21.59 399,099 +0.08(+0.37%)
Apr 27, 2021 21.39 21.58 21.32 21.51 393,750 +0.17(+0.78%)
Apr 26, 2021 20.91 21.35 20.89 21.34 330,474 +0.51(+2.43%)
Apr 23, 2021 20.76 21.06 20.65 20.84 378,039 +0.23(+1.12%)
Apr 22, 2021 20.86 21.07 20.56 20.60 343,359 -0.21(-0.99%)
Apr 21, 2021 20.11 20.97 20.11 20.81 519,928 +0.78(+3.88%)
Apr 20, 2021 20.63 20.85 19.95 20.03 606,670 -0.64(-3.09%)
Apr 19, 2021 22.01 22.13 20.51 20.67 703,005 -1.35(-6.12%)
Apr 16, 2021 22.04 22.04 21.69 22.02 395,629 +0.14(+0.63%)
Apr 15, 2021 21.95 22.05 21.75 21.88 325,100 +0.14(+0.63%)
Apr 14, 2021 21.81 22.21 21.52 21.75 446,708 -0.14(-0.63%)
Apr 13, 2021 21.78 22.13 21.61 21.88 373,374 +0.30(+1.41%)
Apr 12, 2021 22.06 22.13 21.42 21.58 362,529 -0.38(-1.75%)
Apr 09, 2021 22.13 22.20 21.69 21.96 506,458 -0.26(-1.15%)
Apr 08, 2021 22.00 22.23 21.71 22.22 431,970 +0.34(+1.57%)
Apr 07, 2021 22.16 22.38 21.74 21.87 367,151 -0.08(-0.36%)
Apr 06, 2021 22.36 22.58 21.92 21.95 408,066 -0.33(-1.50%)
Apr 05, 2021 22.14 22.40 21.91 22.29 519,106 +0.32(+1.48%)
Apr 01, 2021 21.51 21.96 21.51 21.96 252,161 +0.55(+2.57%)
Mar 31, 2021 21.60 21.68 21.16 21.41 779,479 +0.01(+0.05%)
Mar 30, 2021 21.16 21.47 20.77 21.40 402,539 +0.23(+1.07%)
Mar 29, 2021 21.79 22.01 20.91 21.17 507,192 -0.63(-2.89%)
Mar 26, 2021 21.65 21.87 21.24 21.80 388,511 +0.38(+1.77%)
Mar 25, 2021 20.81 21.59 20.72 21.43 627,651 +0.11(+0.53%)
Mar 24, 2021 22.77 23.09 21.28 21.31 501,504 -1.16(-5.16%)
Mar 23, 2021 24.28 24.44 22.36 22.47 653,242 -1.76(-7.26%)
Mar 22, 2021 24.33 24.43 24.03 24.23 545,288 +0.18(+0.74%)
Mar 19, 2021 23.51 24.43 23.43 24.06 2,259,184 +0.41(+1.75%)
Mar 18, 2021 24.04 24.62 23.51 23.64 725,316 -0.67(-2.75%)
Mar 17, 2021 23.97 24.38 23.75 24.31 596,214 +0.32(+1.35%)
Mar 16, 2021 24.04 24.08 23.67 23.99 719,663 +0.16(+0.66%)
Mar 15, 2021 23.60 24.23 23.52 23.83 811,241 +0.21(+0.87%)
Mar 12, 2021 23.32 23.80 23.14 23.62 685,106 +0.14(+0.59%)
Mar 11, 2021 23.04 23.54 22.58 23.49 708,970 +0.99(+4.41%)
Mar 10, 2021 23.33 23.63 22.39 22.49 870,504 -0.79(-3.37%)
Mar 09, 2021 22.88 23.31 22.68 23.28 1,099,889 +0.60(+2.64%)
Mar 08, 2021 22.03 22.77 21.70 22.68 999,683 +0.65(+2.94%)
Mar 05, 2021 21.87 22.16 21.17 22.03 946,045 +0.46(+2.14%)
Mar 04, 2021 21.66 21.97 21.01 21.57 827,555 -0.03(-0.14%)
Mar 03, 2021 21.01 22.18 21.01 21.60 1,344,234 +0.48(+2.28%)
Mar 02, 2021 19.88 21.46 19.88 21.12 1,076,805 +0.41(+1.99%)
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.