Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.14 22.19 21.80 21.95 2,529,874 -0.08(-0.38%)
May 27, 2021 22.43 22.43 21.96 22.03 2,960,581 -0.08(-0.38%)
May 26, 2021 22.00 22.25 21.86 22.12 2,712,569 +0.07(+0.31%)
May 25, 2021 22.12 22.19 21.93 22.05 2,528,438 -0.08(-0.35%)
May 24, 2021 22.19 22.20 21.96 22.12 2,205,313 +0.11(+0.49%)
May 21, 2021 22.33 22.49 21.99 22.02 2,114,986 -0.22(-1.00%)
May 20, 2021 22.32 22.37 21.99 22.24 2,504,146 -0.02(-0.10%)
May 19, 2021 22.21 22.51 21.97 22.26 2,913,695 -0.24(-1.06%)
May 18, 2021 22.80 22.90 22.50 22.50 2,026,533 -0.23(-1.01%)
May 17, 2021 22.04 22.73 21.73 22.73 3,653,504 +0.74(+3.35%)
May 14, 2021 22.23 22.66 21.95 21.99 4,748,265 +0.17(+0.77%)
May 13, 2021 21.30 21.86 21.27 21.83 1,815,622 +0.35(+1.64%)
May 12, 2021 21.84 22.19 21.40 21.47 2,526,377 -0.25(-1.16%)
May 11, 2021 21.49 21.89 21.24 21.73 2,187,784 -0.14(-0.63%)
May 10, 2021 21.67 22.00 21.62 21.86 5,273,784 +0.16(+0.74%)
May 07, 2021 21.39 21.81 21.24 21.70 4,157,081 +0.02(+0.07%)
May 06, 2021 21.47 21.72 21.12 21.69 2,474,085 +0.26(+1.21%)
May 05, 2021 21.32 21.61 20.45 21.43 5,335,829 +0.37(+1.74%)
May 04, 2021 20.63 21.28 20.49 21.06 4,770,816 +0.63(+3.08%)
May 03, 2021 20.52 20.58 20.14 20.43 3,790,725 +0.24(+1.19%)
Apr 30, 2021 20.57 20.70 20.19 20.19 2,957,843 -0.40(-1.96%)
Apr 29, 2021 20.46 20.64 20.24 20.60 2,874,770 +0.22(+1.10%)
Apr 28, 2021 20.01 20.38 20.01 20.37 3,552,456 +0.50(+2.52%)
Apr 27, 2021 19.99 20.09 19.69 19.87 2,366,751 -0.11(-0.56%)
Apr 26, 2021 19.98 20.13 19.89 19.98 2,262,190 +0.14(+0.72%)
Apr 23, 2021 19.73 19.94 19.57 19.84 2,371,380 +0.24(+1.22%)
Apr 22, 2021 20.05 20.05 19.51 19.60 1,951,089 -0.37(-1.84%)
Apr 21, 2021 19.43 20.01 19.34 19.97 1,593,229 +0.38(+1.95%)
Apr 20, 2021 19.98 19.98 19.35 19.59 2,888,988 -0.39(-1.95%)
Apr 19, 2021 19.98 20.11 19.87 19.98 6,703,391 +0.07(+0.34%)
Apr 16, 2021 20.09 20.11 19.89 19.91 1,832,363 -0.09(-0.45%)
Apr 15, 2021 19.83 20.06 19.62 20.00 1,891,395 +0.25(+1.25%)
Apr 14, 2021 19.59 20.02 19.59 19.75 3,241,200 +0.24(+1.23%)
Apr 13, 2021 19.30 19.57 19.29 19.51 1,548,366 +0.12(+0.62%)
Apr 12, 2021 19.66 19.71 19.36 19.39 2,486,320 -0.10(-0.54%)
Apr 09, 2021 19.85 20.00 19.45 19.50 2,382,473 -0.46(-2.32%)
Apr 08, 2021 19.59 19.96 19.46 19.96 1,707,125 +0.26(+1.33%)
Apr 07, 2021 19.71 19.72 19.49 19.70 1,899,842 +0.12(+0.61%)
Apr 06, 2021 19.62 19.81 19.42 19.58 2,170,070 +0.04(+0.19%)
Apr 05, 2021 19.57 19.60 19.18 19.54 2,498,997 +0.00(+0.00%)
Apr 01, 2021 19.26 19.61 19.18 19.54 3,159,389 +0.37(+1.91%)
Mar 31, 2021 18.97 19.43 18.90 19.18 3,973,778 +0.23(+1.22%)
Mar 30, 2021 18.74 19.12 18.63 18.94 1,803,467 +0.04(+0.24%)
Mar 29, 2021 19.16 19.30 18.68 18.90 2,533,428 -0.19(-1.02%)
Mar 26, 2021 18.80 19.25 18.73 19.09 4,096,688 +0.37(+1.96%)
Mar 25, 2021 18.45 18.86 18.16 18.73 3,437,677 +0.02(+0.12%)
Mar 24, 2021 18.71 18.95 18.63 18.71 2,611,971 +0.22(+1.21%)
Mar 23, 2021 19.15 19.25 18.47 18.48 5,074,837 -0.95(-4.89%)
Mar 22, 2021 19.57 19.58 19.31 19.43 3,603,896 -0.05(-0.27%)
Mar 19, 2021 19.08 19.68 19.08 19.48 4,799,294 +0.45(+2.36%)
Mar 18, 2021 19.50 19.72 19.03 19.03 4,098,276 -0.68(-3.45%)
Mar 17, 2021 19.47 19.78 19.32 19.72 3,048,211 +0.28(+1.42%)
Mar 16, 2021 19.87 19.87 19.30 19.44 3,419,147 -0.22(-1.14%)
Mar 15, 2021 19.79 19.85 19.54 19.66 3,902,265 -0.05(-0.27%)
Mar 12, 2021 19.64 19.79 19.44 19.72 3,142,683 +0.01(+0.08%)
Mar 11, 2021 20.00 20.00 19.58 19.70 3,482,318 -0.02(-0.11%)
Mar 10, 2021 19.22 19.77 19.13 19.72 4,114,263 +0.75(+3.94%)
Mar 09, 2021 19.53 19.57 18.97 18.97 3,176,804 -0.48(-2.46%)
Mar 08, 2021 19.39 19.60 19.13 19.45 3,127,182 +0.16(+0.85%)
Mar 05, 2021 19.39 19.57 18.71 19.29 2,380,201 +0.22(+1.18%)
Mar 04, 2021 18.71 19.48 18.71 19.06 3,443,120 +0.43(+2.33%)
Mar 03, 2021 18.71 19.02 18.56 18.63 4,219,162 +0.01(+0.08%)
Mar 02, 2021 18.70 18.77 18.50 18.62 2,473,901 -0.08(-0.44%)
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.