Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.05 23.24 23.00 23.14 17,742,498 -0.04(-0.19%)
May 27, 2021 22.97 23.19 22.95 23.18 21,153,954 -0.03(-0.11%)
May 26, 2021 23.22 23.34 23.11 23.21 10,687,206 +0.03(+0.11%)
May 25, 2021 23.70 23.73 23.15 23.18 14,203,629 -0.65(-2.74%)
May 24, 2021 23.55 23.89 23.38 23.84 12,551,731 +0.44(+1.89%)
May 21, 2021 23.50 23.65 23.35 23.40 10,642,890 +0.00(+0.00%)
May 20, 2021 23.25 23.44 23.10 23.40 14,189,058 +0.30(+1.30%)
May 19, 2021 23.27 23.37 22.94 23.10 18,183,678 -0.60(-2.53%)
May 18, 2021 24.13 24.24 23.58 23.70 20,277,920 -0.19(-0.81%)
May 17, 2021 23.36 23.89 23.36 23.89 13,200,676 +0.38(+1.61%)
May 14, 2021 23.21 23.58 23.20 23.51 17,796,914 +0.67(+2.94%)
May 13, 2021 22.84 23.17 22.55 22.84 15,087,042 -0.26(-1.15%)
May 12, 2021 23.25 23.70 23.02 23.10 15,815,117 +0.19(+0.85%)
May 11, 2021 23.01 23.33 22.88 22.91 16,464,388 -0.57(-2.44%)
May 10, 2021 23.81 24.00 23.46 23.48 13,390,199 -0.10(-0.41%)
May 07, 2021 22.96 23.60 22.87 23.58 13,277,920 +0.20(+0.87%)
May 06, 2021 23.19 23.40 22.87 23.38 12,973,961 +0.03(+0.13%)
May 05, 2021 23.11 23.35 22.76 23.35 22,352,038 +0.75(+3.32%)
May 04, 2021 22.67 22.79 22.37 22.60 15,988,859 +0.20(+0.90%)
May 03, 2021 22.20 22.43 22.07 22.40 9,215,135 +0.46(+2.11%)
Apr 30, 2021 22.19 22.34 21.93 21.93 9,752,115 -0.30(-1.33%)
Apr 29, 2021 22.52 22.62 22.06 22.23 13,511,561 -0.12(-0.55%)
Apr 28, 2021 22.06 22.43 22.05 22.35 21,623,808 +0.61(+2.81%)
Apr 27, 2021 21.92 22.07 21.56 21.74 18,990,140 +0.02(+0.08%)
Apr 26, 2021 21.51 21.76 21.49 21.73 17,028,994 +0.35(+1.63%)
Apr 23, 2021 21.23 21.40 21.12 21.38 14,141,994 +0.16(+0.74%)
Apr 22, 2021 21.56 21.60 21.19 21.22 17,054,924 -0.54(-2.48%)
Apr 21, 2021 21.42 21.80 21.35 21.76 16,933,794 +0.16(+0.73%)
Apr 20, 2021 21.93 21.93 21.27 21.60 22,261,134 -0.46(-2.09%)
Apr 19, 2021 22.20 22.34 21.95 22.07 12,576,898 +0.11(+0.52%)
Apr 16, 2021 22.13 22.20 21.83 21.95 12,282,051 -0.02(-0.08%)
Apr 15, 2021 22.10 22.18 21.88 21.97 14,884,297 -0.30(-1.33%)
Apr 14, 2021 21.74 22.47 21.71 22.27 26,241,492 +0.80(+3.74%)
Apr 13, 2021 21.53 21.62 21.39 21.46 18,145,402 +0.00(+0.00%)
Apr 12, 2021 21.51 21.73 21.34 21.46 23,557,262 +0.20(+0.94%)
Apr 09, 2021 21.43 21.59 21.20 21.26 16,758,074 -0.29(-1.33%)
Apr 08, 2021 21.74 21.74 21.34 21.55 22,037,648 -0.57(-2.56%)
Apr 07, 2021 21.97 22.29 21.93 22.12 17,797,628 +0.24(+1.08%)
Apr 06, 2021 21.70 22.26 21.63 21.88 28,163,130 +0.73(+3.46%)
Apr 05, 2021 21.43 21.53 21.00 21.15 22,516,078 -0.28(-1.30%)
Apr 01, 2021 21.33 21.45 21.01 21.43 16,678,583 +0.20(+0.94%)
Mar 31, 2021 21.45 21.52 21.19 21.23 11,789,863 -0.46(-2.13%)
Mar 30, 2021 21.66 21.81 21.53 21.69 8,174,376 -0.26(-1.19%)
Mar 29, 2021 21.73 22.04 21.64 21.95 12,634,108 -0.04(-0.20%)
Mar 26, 2021 21.93 22.00 21.75 22.00 15,026,371 +0.58(+2.69%)
Mar 25, 2021 21.11 21.45 20.83 21.42 15,739,175 -0.16(-0.73%)
Mar 24, 2021 21.29 21.84 21.29 21.58 21,893,514 +0.60(+2.87%)
Mar 23, 2021 21.38 21.63 20.96 20.98 19,303,444 -1.12(-5.09%)
Mar 22, 2021 22.20 22.34 22.06 22.10 13,257,304 -0.08(-0.35%)
Mar 19, 2021 22.13 22.51 21.86 22.18 12,439,312 +0.03(+0.12%)
Mar 18, 2021 22.92 23.06 22.09 22.15 13,837,396 -0.92(-4.00%)
Mar 17, 2021 22.62 23.13 22.62 23.08 11,166,324 +0.34(+1.50%)
Mar 16, 2021 22.77 22.82 22.40 22.74 12,140,237 -0.36(-1.55%)
Mar 15, 2021 23.28 23.40 22.85 23.09 14,958,423 -0.41(-1.74%)
Mar 12, 2021 23.32 23.56 23.29 23.50 10,068,013 +0.27(+1.16%)
Mar 11, 2021 23.30 23.53 23.10 23.23 11,255,659 +0.00(+0.00%)
Mar 10, 2021 22.82 23.24 22.73 23.23 14,053,451 +0.47(+2.07%)
Mar 09, 2021 22.95 23.05 22.65 22.76 14,006,817 -0.37(-1.62%)
Mar 08, 2021 22.95 23.29 22.63 23.14 16,871,712 -0.20(-0.86%)
Mar 05, 2021 23.39 23.63 22.95 23.34 24,278,830 +0.65(+2.84%)
Mar 04, 2021 22.49 23.09 22.27 22.69 24,274,480 +0.39(+1.76%)
Mar 03, 2021 21.76 22.65 21.76 22.30 23,398,812 +0.71(+3.27%)
Mar 02, 2021 21.46 21.86 21.44 21.59 12,169,725 +0.17(+0.77%)
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.