Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.70 24.70 23.50 24.44 20,787 -0.27(-1.08%)
May 27, 2021 24.79 24.79 24.00 24.70 13,331 -0.07(-0.27%)
May 26, 2021 22.99 24.97 22.89 24.77 55,427 +1.99(+8.72%)
May 25, 2021 24.25 24.76 22.78 22.78 53,418 -1.54(-6.33%)
May 24, 2021 24.17 25.24 23.76 24.32 15,626 -0.18(-0.74%)
May 21, 2021 24.57 25.36 23.85 24.50 20,617 -0.24(-0.96%)
May 20, 2021 23.72 25.65 23.34 24.74 75,233 +1.21(+5.13%)
May 19, 2021 24.07 24.30 22.86 23.53 58,445 -0.99(-4.03%)
May 18, 2021 25.25 25.63 24.27 24.52 25,759 -1.12(-4.37%)
May 17, 2021 25.21 26.05 24.75 25.64 24,238 +0.86(+3.49%)
May 14, 2021 25.75 27.37 24.78 24.78 116,224 -1.11(-4.29%)
May 13, 2021 26.39 28.08 25.29 25.89 191,624 -0.50(-1.91%)
May 12, 2021 26.35 27.28 24.89 26.39 37,059 -0.08(-0.29%)
May 11, 2021 26.06 27.54 26.04 26.47 13,307 -0.66(-2.42%)
May 10, 2021 28.62 29.11 26.89 27.13 22,144 -1.57(-5.46%)
May 07, 2021 25.65 29.66 25.65 28.69 40,191 +0.61(+2.17%)
May 06, 2021 31.07 32.87 27.65 28.09 78,220 -2.53(-8.26%)
May 05, 2021 29.25 31.39 27.22 30.61 67,921 +3.01(+10.91%)
May 04, 2021 27.47 27.98 26.06 27.60 32,906 +0.58(+2.14%)
May 03, 2021 25.18 27.24 25.18 27.02 29,973 +1.96(+7.81%)
Apr 30, 2021 25.75 26.04 24.91 25.06 18,418 -0.68(-2.66%)
Apr 29, 2021 24.96 25.75 24.59 25.75 19,545 +0.83(+3.32%)
Apr 28, 2021 24.60 25.26 24.52 24.92 15,620 +0.22(+0.88%)
Apr 27, 2021 23.82 24.70 23.75 24.70 13,698 +1.22(+5.18%)
Apr 26, 2021 23.34 24.08 22.90 23.49 12,401 +0.01(+0.04%)
Apr 23, 2021 23.94 23.94 23.08 23.48 14,103 -0.49(-2.06%)
Apr 22, 2021 23.04 24.23 22.93 23.97 22,198 +0.94(+4.06%)
Apr 21, 2021 23.68 24.13 22.87 23.04 10,712 -0.51(-2.16%)
Apr 20, 2021 23.54 24.46 23.05 23.54 19,031 -0.01(-0.04%)
Apr 19, 2021 25.05 25.37 22.75 23.55 45,377 -1.51(-6.03%)
Apr 16, 2021 24.79 25.36 24.49 25.06 42,941 +0.65(+2.65%)
Apr 15, 2021 24.23 25.26 22.96 24.42 103,891 +0.84(+3.55%)
Apr 14, 2021 21.94 24.25 21.94 23.58 48,766 +1.12(+4.99%)
Apr 13, 2021 22.02 22.49 21.68 22.46 61,512 +0.55(+2.52%)
Apr 12, 2021 21.43 22.01 20.95 21.91 47,888 +0.45(+2.08%)
Apr 09, 2021 20.82 21.74 20.79 21.46 9,577 -0.29(-1.35%)
Apr 08, 2021 21.38 21.77 20.44 21.76 14,369 +0.14(+0.66%)
Apr 07, 2021 21.62 21.63 21.41 21.62 16,639 +0.29(+1.34%)
Apr 06, 2021 20.44 21.39 20.44 21.33 28,482 +0.83(+4.03%)
Apr 05, 2021 19.72 20.68 19.49 20.50 25,615 +0.75(+3.80%)
Apr 01, 2021 19.53 19.95 19.36 19.75 20,102 +0.27(+1.37%)
Mar 31, 2021 19.96 20.18 19.43 19.49 10,131 -0.70(-3.48%)
Mar 30, 2021 19.79 20.21 19.24 20.19 19,188 +0.71(+3.66%)
Mar 29, 2021 20.42 20.54 19.25 19.48 10,819 -0.32(-1.63%)
Mar 26, 2021 20.00 20.43 19.37 19.80 14,629 -0.15(-0.76%)
Mar 25, 2021 20.66 20.66 19.28 19.95 9,456 -0.74(-3.58%)
Mar 24, 2021 20.71 21.66 20.32 20.69 32,391 +0.03(+0.14%)
Mar 23, 2021 21.74 22.09 20.46 20.67 21,120 -1.07(-4.94%)
Mar 22, 2021 20.90 22.27 20.90 21.74 22,861 +0.91(+4.38%)
Mar 19, 2021 20.91 21.84 19.91 20.83 43,993 -0.09(-0.41%)
Mar 18, 2021 21.85 21.92 20.90 20.91 18,262 -0.94(-4.30%)
Mar 17, 2021 21.63 22.30 21.50 21.85 34,566 +0.10(+0.44%)
Mar 16, 2021 21.37 21.84 20.30 21.76 31,248 +0.49(+2.32%)
Mar 15, 2021 19.95 21.32 19.04 21.26 78,689 +2.42(+12.86%)
Mar 12, 2021 18.59 19.38 18.17 18.84 26,206 +0.32(+1.74%)
Mar 11, 2021 18.26 18.78 18.26 18.52 17,782 +0.11(+0.62%)
Mar 10, 2021 18.50 18.82 18.40 18.40 6,361 -0.14(-0.77%)
Mar 09, 2021 17.74 18.83 17.32 18.55 8,434 +0.80(+4.53%)
Mar 08, 2021 17.50 18.26 17.50 17.74 9,881 +0.54(+3.14%)
Mar 05, 2021 17.16 17.30 16.84 17.20 10,462 +0.08(+0.44%)
Mar 04, 2021 17.81 18.65 16.09 17.13 14,463 -0.66(-3.72%)
Mar 03, 2021 19.25 19.45 17.70 17.79 25,690 -0.40(-2.19%)
Mar 02, 2021 17.42 18.97 17.42 18.19 11,541 +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.