Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.83 25.01 24.70 24.82 643,781 +0.34(+1.41%)
May 27, 2021 24.72 24.76 24.43 24.47 827,508 -0.07(-0.27%)
May 26, 2021 24.17 24.60 24.09 24.54 620,204 +0.38(+1.58%)
May 25, 2021 24.59 24.78 24.16 24.16 811,223 -0.48(-1.96%)
May 24, 2021 24.45 24.81 24.35 24.64 685,335 +0.34(+1.42%)
May 21, 2021 24.35 24.47 23.87 24.30 2,172,848 +0.12(+0.50%)
May 20, 2021 23.91 24.23 23.72 24.18 998,131 +0.21(+0.89%)
May 19, 2021 23.84 24.06 23.58 23.96 1,141,441 -0.01(-0.04%)
May 18, 2021 23.88 24.07 23.75 23.97 1,054,581 +0.08(+0.35%)
May 17, 2021 23.90 23.99 23.73 23.89 697,956 -0.08(-0.35%)
May 14, 2021 24.19 24.21 23.85 23.97 1,055,547 +0.03(+0.12%)
May 13, 2021 23.14 24.00 23.09 23.94 1,182,734 +0.77(+3.33%)
May 12, 2021 24.16 24.18 23.04 23.17 1,177,140 -0.89(-3.71%)
May 11, 2021 23.97 24.16 23.68 24.06 1,687,596 +0.06(+0.23%)
May 10, 2021 24.11 24.27 23.84 24.01 1,386,144 +0.02(+0.08%)
May 07, 2021 23.61 24.05 23.55 23.99 1,107,506 +0.30(+1.26%)
May 06, 2021 23.52 23.89 23.10 23.69 1,678,287 +0.24(+1.03%)
May 05, 2021 23.33 23.56 22.90 23.45 2,236,882 -0.13(-0.55%)
May 04, 2021 23.78 23.83 23.44 23.58 1,579,260 -0.22(-0.94%)
May 03, 2021 23.04 23.97 22.98 23.80 2,948,655 +0.76(+3.31%)
Apr 30, 2021 23.26 23.51 22.57 23.04 18,082,500 -0.33(-1.39%)
Apr 29, 2021 23.30 23.71 23.15 23.37 2,183,521 +0.21(+0.92%)
Apr 28, 2021 23.01 23.52 22.90 23.15 3,261,426 +0.63(+2.81%)
Apr 27, 2021 22.60 22.97 22.43 22.52 2,241,205 -0.22(-0.98%)
Apr 26, 2021 23.41 23.51 22.66 22.74 1,825,256 -0.46(-1.97%)
Apr 23, 2021 23.12 23.51 22.98 23.20 1,974,314 +0.14(+0.61%)
Apr 22, 2021 23.26 23.41 23.03 23.06 1,291,129 -0.20(-0.88%)
Apr 21, 2021 22.80 23.59 22.80 23.26 1,769,358 +0.34(+1.50%)
Apr 20, 2021 22.58 22.97 22.58 22.92 1,492,654 +0.18(+0.78%)
Apr 19, 2021 23.17 23.18 22.62 22.74 1,680,491 -0.20(-0.89%)
Apr 16, 2021 23.05 23.16 22.88 22.95 1,131,908 +0.12(+0.53%)
Apr 15, 2021 22.50 22.92 22.41 22.83 1,003,795 +0.29(+1.28%)
Apr 14, 2021 22.62 22.84 22.41 22.54 1,501,881 -0.06(-0.25%)
Apr 13, 2021 22.39 22.83 22.35 22.59 1,805,068 +0.03(+0.12%)
Apr 12, 2021 23.00 23.15 22.54 22.57 1,821,729 -0.35(-1.54%)
Apr 09, 2021 22.79 23.00 22.60 22.92 1,297,768 +0.01(+0.04%)
Apr 08, 2021 22.65 22.92 22.26 22.91 2,218,100 +0.34(+1.48%)
Apr 07, 2021 22.04 22.59 21.97 22.57 3,910,100 +0.57(+2.58%)
Apr 06, 2021 21.35 22.05 21.31 22.01 2,364,376 +0.61(+2.83%)
Apr 05, 2021 21.59 21.76 21.39 21.40 1,722,412 -0.07(-0.30%)
Apr 01, 2021 21.12 21.49 20.90 21.47 2,317,635 +0.45(+2.13%)
Mar 31, 2021 21.41 21.62 20.81 21.02 2,041,470 -0.34(-1.57%)
Mar 30, 2021 20.96 21.43 20.83 21.36 6,472,245 +0.25(+1.19%)
Mar 29, 2021 20.68 21.22 20.68 21.10 2,307,324 +0.39(+1.89%)
Mar 26, 2021 21.06 21.15 20.48 20.71 2,635,820 -0.31(-1.46%)
Mar 25, 2021 20.85 21.13 20.61 21.02 2,427,718 +0.16(+0.76%)
Mar 24, 2021 21.09 21.39 20.78 20.86 5,611,659 -0.14(-0.66%)
Mar 23, 2021 21.04 21.39 20.71 21.00 6,110,326 -0.21(-1.01%)
Mar 22, 2021 21.08 21.39 20.82 21.22 3,898,557 +0.20(+0.97%)
Mar 19, 2021 20.03 21.13 19.67 21.01 8,247,560 +0.99(+4.93%)
Mar 18, 2021 20.85 21.04 20.01 20.02 12,456,335 -0.92(-4.40%)
Mar 17, 2021 23.44 23.44 20.48 20.95 13,694,489 -4.95(-19.12%)
Mar 16, 2021 26.20 26.31 25.79 25.90 406,292 -0.48(-1.83%)
Mar 15, 2021 25.75 26.38 25.58 26.38 637,878 +0.65(+2.54%)
Mar 12, 2021 25.54 26.08 25.43 25.73 949,001 +0.43(+1.71%)
Mar 11, 2021 26.30 26.67 25.08 25.29 1,251,621 -1.23(-4.65%)
Mar 10, 2021 25.88 26.93 25.57 26.53 1,955,397 +0.69(+2.67%)
Mar 09, 2021 25.88 26.73 25.70 25.84 1,631,519 -0.27(-1.02%)
Mar 08, 2021 24.76 26.32 24.45 26.10 2,795,094 +1.53(+6.22%)
Mar 05, 2021 23.33 25.00 23.33 24.57 2,087,239 +1.45(+6.25%)
Mar 04, 2021 23.57 24.69 22.95 23.13 1,828,652 -1.03(-4.27%)
Mar 03, 2021 23.95 24.41 23.71 24.16 923,162 +0.33(+1.39%)
Mar 02, 2021 23.62 23.99 23.32 23.83 907,445 +0.24(+1.02%)
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.