Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.79 24.79 23.58 24.52 20,714 -0.27(-1.08%)
May 27, 2021 24.88 24.88 24.08 24.79 13,284 -0.07(-0.27%)
May 26, 2021 23.07 25.06 22.97 24.86 55,231 +1.99(+8.72%)
May 25, 2021 24.33 24.85 22.87 22.87 53,229 -1.54(-6.33%)
May 24, 2021 24.26 25.33 23.85 24.41 15,570 -0.18(-0.74%)
May 21, 2021 24.66 25.45 23.93 24.59 20,544 -0.24(-0.96%)
May 20, 2021 23.81 25.74 23.42 24.83 74,967 +1.21(+5.13%)
May 19, 2021 24.15 24.39 22.94 23.62 58,238 -0.99(-4.03%)
May 18, 2021 25.33 25.72 24.35 24.61 25,668 -1.13(-4.37%)
May 17, 2021 25.30 26.15 24.84 25.74 24,152 +0.87(+3.49%)
May 14, 2021 25.84 27.47 24.87 24.87 115,813 -1.12(-4.29%)
May 13, 2021 26.49 28.18 25.38 25.98 190,947 -0.51(-1.91%)
May 12, 2021 26.44 27.38 24.98 26.49 36,928 -0.08(-0.29%)
May 11, 2021 26.15 27.64 26.14 26.56 13,260 -0.66(-2.42%)
May 10, 2021 28.72 29.22 26.98 27.22 22,065 -1.57(-5.46%)
May 07, 2021 25.74 29.77 25.74 28.80 40,048 +0.61(+2.16%)
May 06, 2021 31.18 32.99 27.75 28.19 77,943 -2.54(-8.26%)
May 05, 2021 29.35 31.50 27.32 30.72 67,681 +3.02(+10.91%)
May 04, 2021 27.57 28.08 26.15 27.70 32,790 +0.58(+2.14%)
May 03, 2021 25.27 27.34 25.27 27.12 29,867 +1.96(+7.81%)
Apr 30, 2021 25.84 26.14 25.00 25.15 18,353 -0.69(-2.66%)
Apr 29, 2021 25.05 25.84 24.68 25.84 19,476 +0.83(+3.32%)
Apr 28, 2021 24.69 25.35 24.61 25.01 15,565 +0.22(+0.88%)
Apr 27, 2021 23.90 24.79 23.84 24.79 13,649 +1.22(+5.18%)
Apr 26, 2021 23.43 24.16 22.98 23.57 12,357 +0.01(+0.04%)
Apr 23, 2021 24.03 24.03 23.16 23.56 14,053 -0.50(-2.06%)
Apr 22, 2021 23.12 24.31 23.01 24.06 22,120 +0.94(+4.06%)
Apr 21, 2021 23.76 24.22 22.95 23.12 10,674 -0.51(-2.16%)
Apr 20, 2021 23.63 24.54 23.13 23.63 18,964 -0.01(-0.04%)
Apr 19, 2021 25.13 25.46 22.83 23.64 45,217 -1.52(-6.03%)
Apr 16, 2021 24.88 25.45 24.57 25.15 42,789 +0.65(+2.65%)
Apr 15, 2021 24.31 25.35 23.05 24.51 103,524 +0.84(+3.55%)
Apr 14, 2021 22.02 24.33 22.02 23.67 48,594 +1.13(+4.99%)
Apr 13, 2021 22.10 22.57 21.76 22.54 61,294 +0.55(+2.52%)
Apr 12, 2021 21.50 22.08 21.02 21.99 47,719 +0.45(+2.08%)
Apr 09, 2021 20.89 21.82 20.86 21.54 9,543 -0.30(-1.35%)
Apr 08, 2021 21.45 21.84 20.51 21.84 14,318 +0.14(+0.66%)
Apr 07, 2021 21.69 21.70 21.48 21.69 16,580 +0.29(+1.34%)
Apr 06, 2021 20.51 21.46 20.51 21.41 28,381 +0.83(+4.03%)
Apr 05, 2021 19.79 20.76 19.56 20.58 25,524 +0.75(+3.80%)
Apr 01, 2021 19.60 20.02 19.43 19.82 20,031 +0.27(+1.37%)
Mar 31, 2021 20.03 20.25 19.50 19.56 10,095 -0.71(-3.48%)
Mar 30, 2021 19.86 20.28 19.31 20.26 19,120 +0.72(+3.66%)
Mar 29, 2021 20.49 20.61 19.32 19.55 10,781 -0.32(-1.63%)
Mar 26, 2021 20.07 20.50 19.44 19.87 14,577 -0.15(-0.76%)
Mar 25, 2021 20.73 20.73 19.35 20.02 9,423 -0.74(-3.58%)
Mar 24, 2021 20.79 21.74 20.40 20.77 32,276 +0.03(+0.14%)
Mar 23, 2021 21.82 22.17 20.53 20.74 21,045 -1.08(-4.94%)
Mar 22, 2021 20.98 22.35 20.98 21.82 22,781 +0.92(+4.38%)
Mar 19, 2021 20.99 21.92 19.98 20.90 43,838 -0.09(-0.41%)
Mar 18, 2021 21.93 22.00 20.98 20.99 18,198 -0.94(-4.30%)
Mar 17, 2021 21.71 22.38 21.58 21.93 34,444 +0.10(+0.44%)
Mar 16, 2021 21.44 21.92 20.37 21.84 31,137 +0.50(+2.32%)
Mar 15, 2021 20.02 21.40 19.11 21.34 78,411 +2.43(+12.86%)
Mar 12, 2021 18.66 19.45 18.23 18.91 26,114 +0.32(+1.74%)
Mar 11, 2021 18.33 18.85 18.33 18.58 17,719 +0.11(+0.62%)
Mar 10, 2021 18.56 18.89 18.47 18.47 6,339 -0.14(-0.77%)
Mar 09, 2021 17.81 18.90 17.38 18.61 8,404 +0.81(+4.53%)
Mar 08, 2021 17.56 18.33 17.56 17.81 9,846 +0.54(+3.14%)
Mar 05, 2021 17.22 17.36 16.90 17.26 10,425 +0.08(+0.44%)
Mar 04, 2021 17.87 18.72 16.14 17.19 14,412 -0.66(-3.72%)
Mar 03, 2021 19.32 19.51 17.76 17.85 25,599 -0.40(-2.19%)
Mar 02, 2021 17.48 19.03 17.48 18.25 11,500 +0.70(+4.00%)
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.