Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.11 21.53 21.11 21.53 12,838 +0.40(+1.89%)
May 27, 2021 21.71 21.71 21.03 21.13 15,039 +0.27(+1.29%)
May 26, 2021 20.50 20.89 20.50 20.86 13,058 +0.19(+0.92%)
May 25, 2021 20.54 20.98 20.54 20.67 14,956 +0.04(+0.19%)
May 24, 2021 21.29 21.29 20.42 20.63 36,154 -0.03(-0.15%)
May 21, 2021 21.14 21.14 20.38 20.66 31,114 +0.39(+1.92%)
May 20, 2021 19.42 20.32 19.42 20.27 48,212 +0.37(+1.86%)
May 19, 2021 19.60 20.13 19.60 19.90 15,819 +0.16(+0.81%)
May 18, 2021 19.65 20.01 19.65 19.74 84,804 +0.74(+3.89%)
May 17, 2021 18.84 19.63 18.84 19.00 132,493 -0.39(-2.01%)
May 14, 2021 19.39 19.39 18.95 19.39 23,854 +0.71(+3.80%)
May 13, 2021 19.08 19.08 18.51 18.68 32,535 -0.54(-2.81%)
May 12, 2021 19.82 19.82 19.22 19.22 26,808 -1.15(-5.65%)
May 11, 2021 19.99 20.37 19.99 20.37 24,207 -0.65(-3.11%)
May 10, 2021 20.98 21.16 20.79 21.02 30,540 -0.83(-3.80%)
May 07, 2021 21.24 22.05 21.24 21.86 10,325 +0.62(+2.94%)
May 06, 2021 20.78 21.37 20.78 21.23 74,554 -0.17(-0.79%)
May 05, 2021 20.75 21.40 20.71 21.40 61,126 +0.63(+3.03%)
May 04, 2021 20.75 20.92 20.37 20.77 35,853 -0.68(-3.17%)
May 03, 2021 21.05 21.45 20.30 21.45 21,746 +0.52(+2.50%)
Apr 30, 2021 20.87 21.02 20.75 20.93 27,800 +0.19(+0.90%)
Apr 29, 2021 20.77 20.84 20.61 20.74 18,233 -0.12(-0.57%)
Apr 28, 2021 20.68 20.88 20.48 20.86 35,429 +0.14(+0.68%)
Apr 27, 2021 20.66 21.33 20.42 20.72 66,298 -0.51(-2.40%)
Apr 26, 2021 20.78 21.23 20.78 21.23 77,270 -0.22(-1.03%)
Apr 23, 2021 21.46 21.49 21.17 21.45 69,700 +0.34(+1.61%)
Apr 22, 2021 20.61 21.47 20.61 21.11 31,873 +0.82(+4.04%)
Apr 21, 2021 20.07 20.36 19.81 20.29 16,421 -0.62(-2.96%)
Apr 20, 2021 21.09 21.09 20.57 20.91 41,029 -0.62(-2.88%)
Apr 19, 2021 21.50 21.70 21.23 21.53 141,875 +0.09(+0.42%)
Apr 16, 2021 21.66 21.66 21.10 21.44 93,200 +0.23(+1.08%)
Apr 15, 2021 21.29 21.29 21.13 21.21 65,112 -0.16(-0.75%)
Apr 14, 2021 21.44 21.44 21.29 21.37 18,390 +0.08(+0.38%)
Apr 13, 2021 21.29 21.31 21.16 21.29 63,474 +0.34(+1.62%)
Apr 12, 2021 21.37 21.37 20.67 20.95 38,745 -0.34(-1.60%)
Apr 09, 2021 21.14 21.29 21.03 21.29 53,800 +1.00(+4.95%)
Apr 08, 2021 19.54 20.42 19.54 20.29 34,000 +0.17(+0.85%)
Apr 07, 2021 20.01 20.29 20.01 20.11 24,291 -0.23(-1.11%)
Apr 06, 2021 19.48 20.38 19.48 20.34 31,001 -0.50(-2.40%)
Apr 05, 2021 20.76 20.86 20.63 20.84 45,843 -0.16(-0.76%)
Apr 01, 2021 21.29 21.29 20.65 21.00 33,200 +0.10(+0.48%)
Mar 31, 2021 20.70 20.99 20.70 20.90 16,562 -0.19(-0.90%)
Mar 30, 2021 21.16 21.16 20.88 21.09 29,863 -0.06(-0.28%)
Mar 29, 2021 21.04 21.55 21.04 21.15 27,557 -0.37(-1.72%)
Mar 26, 2021 20.58 21.97 20.58 21.52 18,400 +0.18(+0.84%)
Mar 25, 2021 20.11 21.47 20.11 21.34 31,380 +0.44(+2.11%)
Mar 24, 2021 20.89 21.21 20.81 20.90 18,727 -0.38(-1.79%)
Mar 23, 2021 21.52 21.52 21.14 21.28 34,110 -0.62(-2.83%)
Mar 22, 2021 21.90 21.95 21.76 21.90 17,998 +0.47(+2.19%)
Mar 19, 2021 21.17 21.51 21.17 21.43 30,900 -0.33(-1.52%)
Mar 18, 2021 21.72 22.08 21.72 21.76 38,574 +0.29(+1.35%)
Mar 17, 2021 21.27 21.59 21.27 21.47 30,127 -0.28(-1.29%)
Mar 16, 2021 21.78 21.92 21.64 21.75 98,553 -0.42(-1.89%)
Mar 15, 2021 22.07 22.34 22.07 22.17 42,875 +0.04(+0.18%)
Mar 12, 2021 22.20 22.60 21.91 22.13 12,600 +0.15(+0.68%)
Mar 11, 2021 21.82 22.02 21.82 21.98 12,428 -0.22(-0.99%)
Mar 10, 2021 22.37 22.37 22.18 22.20 21,838 -0.66(-2.89%)
Mar 09, 2021 22.57 22.86 22.57 22.86 97,465 +0.60(+2.70%)
Mar 08, 2021 22.31 22.41 22.13 22.26 26,903 +0.49(+2.25%)
Mar 05, 2021 21.73 21.82 21.45 21.77 57,100 +0.05(+0.23%)
Mar 04, 2021 22.24 22.24 21.57 21.72 44,858 -0.42(-1.90%)
Mar 03, 2021 22.25 22.36 22.00 22.14 34,233 +0.52(+2.41%)
Mar 02, 2021 22.15 22.15 21.56 21.62 39,830 +0.02(+0.09%)
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.