Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.28 22.37 22.16 22.37 1,902,275 +0.05(+0.24%)
May 27, 2021 22.41 22.48 22.17 22.32 1,940,275 -0.01(-0.04%)
May 26, 2021 22.21 22.34 22.10 22.33 1,529,090 +0.17(+0.77%)
May 25, 2021 22.23 22.54 22.10 22.16 1,990,918 +0.16(+0.74%)
May 24, 2021 23.14 23.40 21.97 22.00 3,627,926 -1.19(-5.13%)
May 21, 2021 22.21 23.29 22.17 23.19 4,215,226 +1.11(+5.02%)
May 20, 2021 22.37 22.50 22.06 22.08 2,269,480 -0.40(-1.77%)
May 19, 2021 22.17 22.56 21.90 22.47 1,636,670 +0.11(+0.48%)
May 18, 2021 22.57 22.69 22.35 22.37 1,357,504 -0.14(-0.60%)
May 17, 2021 22.09 22.56 22.09 22.50 1,386,821 +0.37(+1.67%)
May 14, 2021 22.05 22.15 21.88 22.13 1,469,381 +0.14(+0.61%)
May 13, 2021 21.00 22.10 20.87 22.00 2,475,971 +0.97(+4.63%)
May 12, 2021 21.31 21.37 20.94 21.02 1,401,798 -0.31(-1.44%)
May 11, 2021 21.32 21.50 21.11 21.33 1,719,483 -0.17(-0.80%)
May 10, 2021 21.25 21.73 21.14 21.50 1,848,705 +0.35(+1.66%)
May 07, 2021 21.00 21.22 20.89 21.15 1,212,357 +0.14(+0.69%)
May 06, 2021 20.70 21.04 20.70 21.00 2,136,499 +0.41(+1.97%)
May 05, 2021 20.54 20.77 20.34 20.60 1,955,621 +0.15(+0.75%)
May 04, 2021 20.10 20.45 20.10 20.45 2,004,746 +0.32(+1.57%)
May 03, 2021 20.01 20.36 19.94 20.13 2,155,814 +0.06(+0.31%)
Apr 30, 2021 20.03 20.21 19.96 20.07 1,723,150 -0.07(-0.36%)
Apr 29, 2021 20.28 20.44 20.04 20.14 1,730,995 -0.05(-0.27%)
Apr 28, 2021 20.20 20.38 20.06 20.19 1,902,580 +0.08(+0.40%)
Apr 27, 2021 19.94 20.23 19.92 20.11 1,265,729 +0.21(+1.04%)
Apr 26, 2021 20.08 20.10 19.84 19.90 1,145,188 -0.10(-0.50%)
Apr 23, 2021 19.89 20.06 19.78 20.00 1,177,719 +0.10(+0.50%)
Apr 22, 2021 19.94 20.06 19.84 19.90 1,780,337 -0.11(-0.54%)
Apr 21, 2021 19.83 20.13 19.77 20.01 2,064,299 +0.24(+1.23%)
Apr 20, 2021 19.70 19.87 19.59 19.77 1,402,580 +0.06(+0.32%)
Apr 19, 2021 19.92 20.00 19.69 19.71 1,540,618 -0.21(-1.04%)
Apr 16, 2021 20.02 20.02 19.84 19.91 1,342,668 +0.12(+0.59%)
Apr 15, 2021 20.01 20.06 19.68 19.80 1,507,571 -0.14(-0.72%)
Apr 14, 2021 20.15 20.22 19.90 19.94 1,980,309 -0.25(-1.25%)
Apr 13, 2021 20.28 20.37 20.09 20.19 2,287,407 -0.25(-1.23%)
Apr 12, 2021 20.54 20.67 20.41 20.45 1,489,098 -0.14(-0.70%)
Apr 09, 2021 20.33 20.73 20.19 20.59 2,062,034 +0.29(+1.42%)
Apr 08, 2021 20.45 20.45 20.12 20.30 1,575,161 -0.24(-1.18%)
Apr 07, 2021 20.41 20.54 20.28 20.54 1,383,175 +0.21(+1.02%)
Apr 06, 2021 20.22 20.42 20.08 20.34 2,191,152 +0.10(+0.49%)
Apr 05, 2021 20.23 20.41 20.00 20.24 1,915,822 +0.14(+0.72%)
Apr 01, 2021 19.79 20.10 19.53 20.09 2,909,189 +0.44(+2.25%)
Mar 31, 2021 19.61 19.79 19.44 19.65 2,478,251 +0.01(+0.05%)
Mar 30, 2021 19.06 19.74 18.78 19.64 5,445,125 +0.56(+2.93%)
Mar 29, 2021 19.16 19.22 18.92 19.08 2,748,688 +0.27(+1.44%)
Mar 26, 2021 18.74 18.84 18.46 18.81 1,717,049 +0.29(+1.56%)
Mar 25, 2021 17.89 18.60 17.63 18.53 1,921,179 +0.66(+3.68%)
Mar 24, 2021 17.98 18.36 17.87 17.87 1,937,197 -0.03(-0.15%)
Mar 23, 2021 18.25 18.26 17.78 17.89 3,156,900 -0.45(-2.46%)
Mar 22, 2021 19.26 19.28 18.23 18.35 3,143,233 -0.93(-4.82%)
Mar 19, 2021 18.94 19.33 18.72 19.27 5,863,637 +0.38(+2.00%)
Mar 18, 2021 18.67 19.10 18.41 18.90 2,638,769 +0.17(+0.91%)
Mar 17, 2021 18.69 18.94 18.62 18.72 2,146,179 +0.09(+0.48%)
Mar 16, 2021 18.71 18.99 18.57 18.63 2,349,364 -0.17(-0.91%)
Mar 15, 2021 18.99 19.05 18.58 18.80 2,334,668 -0.05(-0.24%)
Mar 12, 2021 18.53 18.90 18.47 18.85 2,393,374 +0.36(+1.93%)
Mar 11, 2021 18.39 18.68 18.09 18.49 3,016,380 +0.15(+0.83%)
Mar 10, 2021 17.68 18.44 17.07 18.34 3,512,905 +0.75(+4.25%)
Mar 09, 2021 17.92 17.94 17.51 17.59 2,573,087 -0.32(-1.79%)
Mar 08, 2021 17.79 17.97 17.64 17.92 3,141,490 +0.19(+1.05%)
Mar 05, 2021 17.52 17.84 17.23 17.73 2,166,401 +0.29(+1.69%)
Mar 04, 2021 17.59 17.67 17.05 17.43 2,922,081 -0.14(-0.81%)
Mar 03, 2021 17.55 17.71 17.32 17.58 1,974,724 +0.06(+0.36%)
Mar 02, 2021 17.74 17.75 17.41 17.51 1,408,824 -0.18(-1.01%)
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.