Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.66 24.88 24.37 24.69 4,674,285 +0.06(+0.25%)
May 27, 2021 23.64 24.66 23.63 24.63 8,760,132 +1.23(+5.25%)
May 26, 2021 23.05 23.58 22.88 23.40 3,978,687 +0.42(+1.85%)
May 25, 2021 23.55 23.82 22.96 22.98 3,095,639 -0.39(-1.67%)
May 24, 2021 23.32 23.53 23.15 23.37 2,702,639 +0.10(+0.45%)
May 21, 2021 23.18 23.54 23.09 23.26 3,220,117 +0.21(+0.90%)
May 20, 2021 23.36 23.42 22.86 23.05 3,672,764 -0.14(-0.60%)
May 19, 2021 23.10 23.25 22.57 23.19 6,296,059 -0.39(-1.65%)
May 18, 2021 24.14 24.44 23.57 23.58 8,123,947 -0.44(-1.84%)
May 17, 2021 24.02 24.23 23.76 24.02 5,621,667 -0.17(-0.71%)
May 14, 2021 23.66 24.31 23.62 24.20 2,856,088 +0.72(+3.06%)
May 13, 2021 22.73 23.63 22.73 23.48 3,632,404 +0.66(+2.88%)
May 12, 2021 23.69 23.83 22.73 22.82 4,648,057 -0.77(-3.27%)
May 11, 2021 23.85 24.21 23.38 23.59 4,482,898 -0.83(-3.40%)
May 10, 2021 24.47 25.05 24.37 24.42 4,077,557 +0.01(+0.04%)
May 07, 2021 24.12 24.55 24.01 24.41 4,295,215 +0.11(+0.46%)
May 06, 2021 23.88 24.33 23.31 24.30 3,604,760 +0.47(+1.99%)
May 05, 2021 23.85 24.06 23.54 23.83 3,483,012 +0.14(+0.58%)
May 04, 2021 23.43 23.69 23.03 23.69 4,208,252 +0.10(+0.44%)
May 03, 2021 23.48 23.81 23.17 23.59 3,941,518 +0.36(+1.56%)
Apr 30, 2021 23.59 23.63 22.86 23.23 5,515,973 -0.54(-2.28%)
Apr 29, 2021 23.72 23.81 23.30 23.77 3,501,070 +0.34(+1.47%)
Apr 28, 2021 22.86 23.51 22.84 23.42 4,358,308 +0.66(+2.91%)
Apr 27, 2021 22.56 23.18 22.30 22.76 5,512,736 -0.06(-0.26%)
Apr 26, 2021 22.82 23.14 22.62 22.82 4,156,055 +0.02(+0.08%)
Apr 23, 2021 22.25 22.87 22.16 22.80 4,796,281 +0.71(+3.19%)
Apr 22, 2021 22.71 22.75 22.07 22.10 5,204,422 -0.57(-2.50%)
Apr 21, 2021 21.94 22.68 21.88 22.67 2,790,141 +0.48(+2.17%)
Apr 20, 2021 22.55 22.74 21.94 22.19 3,485,489 -0.59(-2.61%)
Apr 19, 2021 22.80 22.86 22.54 22.78 3,263,877 -0.08(-0.34%)
Apr 16, 2021 23.22 23.30 22.68 22.86 3,291,682 -0.22(-0.97%)
Apr 15, 2021 22.72 23.12 22.50 23.08 4,893,478 +0.61(+2.72%)
Apr 14, 2021 22.29 22.84 22.29 22.47 4,760,289 +0.18(+0.81%)
Apr 13, 2021 22.96 22.96 22.19 22.29 4,163,794 -0.69(-3.00%)
Apr 12, 2021 22.62 23.09 22.62 22.98 5,246,642 +0.34(+1.48%)
Apr 09, 2021 22.43 22.69 22.37 22.64 3,244,834 +0.38(+1.70%)
Apr 08, 2021 22.31 22.35 21.81 22.26 2,993,211 -0.06(-0.27%)
Apr 07, 2021 22.35 22.43 22.11 22.32 2,651,222 +0.10(+0.46%)
Apr 06, 2021 22.35 22.56 22.10 22.22 3,763,590 -0.09(-0.39%)
Apr 05, 2021 22.37 22.58 22.00 22.31 5,089,815 +0.15(+0.70%)
Apr 01, 2021 21.77 22.26 21.66 22.15 6,106,863 +0.46(+2.10%)
Mar 31, 2021 21.39 21.94 21.37 21.70 4,219,857 +0.28(+1.33%)
Mar 30, 2021 21.12 21.62 20.98 21.41 4,378,058 +0.46(+2.22%)
Mar 29, 2021 21.03 21.42 20.67 20.95 3,708,029 -0.35(-1.66%)
Mar 26, 2021 21.14 21.33 20.61 21.30 4,428,123 +0.67(+3.25%)
Mar 25, 2021 19.85 20.74 19.63 20.63 4,097,442 +0.63(+3.14%)
Mar 24, 2021 20.65 20.88 20.00 20.00 4,695,806 -0.35(-1.73%)
Mar 23, 2021 21.30 21.51 20.26 20.35 4,011,991 -1.25(-5.77%)
Mar 22, 2021 21.88 21.88 21.50 21.60 3,672,843 -0.29(-1.34%)
Mar 19, 2021 21.51 22.11 21.25 21.89 8,181,311 +0.28(+1.27%)
Mar 18, 2021 22.00 22.23 21.57 21.62 8,295,845 -0.33(-1.49%)
Mar 17, 2021 21.76 22.06 21.33 21.94 5,293,515 +0.22(+1.03%)
Mar 16, 2021 22.30 22.41 21.62 21.72 12,381,026 -0.65(-2.88%)
Mar 15, 2021 22.14 22.37 21.82 22.37 4,678,746 +0.25(+1.13%)
Mar 12, 2021 22.00 22.13 21.70 22.12 4,668,292 +0.33(+1.50%)
Mar 11, 2021 21.64 22.11 21.49 21.79 8,118,775 +0.12(+0.56%)
Mar 10, 2021 21.33 21.86 21.24 21.67 4,300,423 +0.61(+2.90%)
Mar 09, 2021 20.73 21.44 20.58 21.06 4,828,613 +0.35(+1.70%)
Mar 08, 2021 20.57 21.10 20.31 20.71 6,043,712 +0.27(+1.30%)
Mar 05, 2021 20.34 20.53 19.26 20.44 10,675,182 +0.38(+1.89%)
Mar 04, 2021 20.09 20.68 19.26 20.06 6,863,387 -0.29(-1.44%)
Mar 03, 2021 20.65 20.98 20.34 20.35 6,355,165 -0.25(-1.21%)
Mar 02, 2021 21.14 21.44 20.59 20.60 6,530,073 -0.68(-3.19%)
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.