Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.05 22.05 21.73 21.73 868,825 -0.45(-2.03%)
May 27, 2021 21.97 22.27 21.96 22.18 1,480,420 +0.42(+1.93%)
May 26, 2021 21.46 21.76 21.42 21.76 913,806 +0.39(+1.82%)
May 25, 2021 21.58 21.77 21.37 21.37 945,421 -0.15(-0.70%)
May 24, 2021 21.27 21.64 21.11 21.52 1,205,457 +0.22(+1.03%)
May 21, 2021 21.23 21.42 21.19 21.30 1,308,605 +0.13(+0.61%)
May 20, 2021 20.93 21.17 20.85 21.17 1,198,974 +0.32(+1.53%)
May 19, 2021 21.14 21.14 20.64 20.85 2,114,643 -1.06(-4.84%)
May 18, 2021 21.79 22.39 21.79 21.91 1,650,106 +0.01(+0.05%)
May 17, 2021 21.70 21.93 21.53 21.90 1,267,488 +0.66(+3.11%)
May 14, 2021 21.10 21.34 20.87 21.24 1,820,073 -0.42(-1.94%)
May 13, 2021 21.49 21.87 21.40 21.66 1,673,359 +0.26(+1.21%)
May 12, 2021 21.93 22.00 21.39 21.40 2,705,185 +0.05(+0.23%)
May 11, 2021 20.93 21.55 20.90 21.35 1,565,053 +0.30(+1.43%)
May 10, 2021 21.19 21.23 21.05 21.05 1,596,618 +0.47(+2.28%)
May 07, 2021 20.32 20.67 20.32 20.58 1,038,329 +0.19(+0.93%)
May 06, 2021 20.30 20.41 20.07 20.39 1,139,632 +0.68(+3.45%)
May 05, 2021 19.75 19.88 19.64 19.71 934,744 +0.25(+1.28%)
May 04, 2021 19.27 19.47 19.10 19.46 1,440,953 -0.20(-1.02%)
May 03, 2021 19.57 19.75 19.55 19.66 748,020 +0.31(+1.60%)
Apr 30, 2021 19.73 19.73 19.31 19.35 1,758,300 -0.75(-3.73%)
Apr 29, 2021 20.36 20.40 19.82 20.10 1,075,048 -0.33(-1.62%)
Apr 28, 2021 20.39 20.59 20.33 20.43 752,613 +0.20(+0.99%)
Apr 27, 2021 20.15 20.29 20.12 20.23 670,895 +0.42(+2.12%)
Apr 26, 2021 19.66 19.84 19.60 19.81 747,695 +0.11(+0.56%)
Apr 23, 2021 19.35 19.73 19.35 19.70 869,400 +0.50(+2.60%)
Apr 22, 2021 19.56 19.64 19.19 19.20 1,629,105 -0.43(-2.19%)
Apr 21, 2021 19.19 19.63 19.13 19.63 749,532 +0.31(+1.60%)
Apr 20, 2021 19.61 19.74 19.20 19.32 1,336,113 -0.70(-3.50%)
Apr 19, 2021 19.99 20.05 19.82 20.02 834,819 -0.49(-2.39%)
Apr 16, 2021 20.52 20.68 20.50 20.51 912,600 +0.34(+1.69%)
Apr 15, 2021 20.21 20.23 20.03 20.17 775,500 +0.12(+0.60%)
Apr 14, 2021 19.89 20.34 19.89 20.05 1,293,308 +0.39(+1.98%)
Apr 13, 2021 20.03 20.09 19.58 19.66 2,334,295 +1.10(+5.93%)
Apr 12, 2021 19.16 19.22 18.56 18.56 3,507,279 -2.68(-12.62%)
Apr 09, 2021 21.06 21.24 20.96 21.24 688,700 +0.30(+1.43%)
Apr 08, 2021 20.90 21.10 20.83 20.94 929,329 +0.49(+2.40%)
Apr 07, 2021 20.69 20.71 20.35 20.45 844,766 -0.39(-1.87%)
Apr 06, 2021 20.55 20.94 20.55 20.84 1,122,717 -0.09(-0.43%)
Apr 05, 2021 21.03 21.14 20.68 20.93 1,627,684 -0.10(-0.48%)
Apr 01, 2021 21.04 21.18 20.87 21.03 619,900 +0.24(+1.15%)
Mar 31, 2021 20.68 20.96 20.59 20.79 1,268,129 +0.27(+1.32%)
Mar 30, 2021 20.12 20.67 19.98 20.52 1,720,112 +0.15(+0.74%)
Mar 29, 2021 20.42 20.65 20.22 20.37 891,146 -0.03(-0.15%)
Mar 26, 2021 20.30 20.57 20.01 20.40 2,186,700 +0.56(+2.82%)
Mar 25, 2021 19.52 19.92 19.26 19.84 1,897,929 -0.08(-0.40%)
Mar 24, 2021 20.15 20.36 19.88 19.92 1,554,304 -0.75(-3.63%)
Mar 23, 2021 20.99 21.10 20.65 20.67 1,439,631 -0.26(-1.24%)
Mar 22, 2021 20.89 21.00 20.57 20.93 994,045 -0.29(-1.37%)
Mar 19, 2021 20.96 21.34 20.79 21.22 1,172,900 +0.51(+2.46%)
Mar 18, 2021 21.03 21.10 20.62 20.71 1,081,047 -0.62(-2.91%)
Mar 17, 2021 20.87 21.36 20.23 21.33 1,700,586 -0.48(-2.20%)
Mar 16, 2021 21.93 22.00 21.55 21.81 1,012,517 -0.08(-0.37%)
Mar 15, 2021 21.83 21.93 21.61 21.89 693,989 -0.08(-0.36%)
Mar 12, 2021 21.80 22.42 21.63 21.97 1,812,900 -0.50(-2.23%)
Mar 11, 2021 22.15 22.53 22.03 22.47 831,228 +0.56(+2.56%)
Mar 10, 2021 22.01 22.23 21.62 21.91 808,973 +0.17(+0.78%)
Mar 09, 2021 21.67 21.89 21.42 21.74 1,086,940 +0.07(+0.32%)
Mar 08, 2021 21.85 22.11 21.49 21.67 1,419,812 -0.65(-2.91%)
Mar 05, 2021 22.35 22.48 21.31 22.32 3,037,100 -0.18(-0.80%)
Mar 04, 2021 23.23 23.53 22.16 22.50 2,817,793 -0.92(-3.93%)
Mar 03, 2021 23.45 23.70 23.18 23.42 1,723,524 +0.07(+0.30%)
Mar 02, 2021 23.00 23.60 22.98 23.35 2,149,617 +0.78(+3.46%)
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.