Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.75 23.75 23.56 23.66 2,395 -0.51(-2.09%)
May 27, 2021 24.04 24.16 24.04 24.16 125 +0.28(+1.17%)
May 26, 2021 23.65 23.89 23.63 23.89 2,013 -0.82(-3.31%)
May 25, 2021 24.50 24.70 24.31 24.70 9,190 +0.12(+0.48%)
May 24, 2021 24.36 24.59 24.36 24.59 684 -0.66(-2.61%)
May 21, 2021 24.84 25.25 24.84 25.25 16,055 +0.05(+0.18%)
May 20, 2021 25.42 25.42 24.76 25.20 2,070 -1.44(-5.41%)
May 19, 2021 26.76 26.76 26.63 26.64 4,103 +0.10(+0.37%)
May 18, 2021 26.68 26.70 26.22 26.54 3,525 -0.52(-1.93%)
May 17, 2021 27.07 27.10 26.89 27.06 4,401 +0.34(+1.27%)
May 14, 2021 27.88 27.90 26.72 26.72 10,886 -1.61(-5.70%)
May 13, 2021 27.72 28.87 27.22 28.34 24,739 +0.53(+1.91%)
May 12, 2021 26.89 28.18 26.89 27.81 18,627 +1.55(+5.92%)
May 11, 2021 28.78 28.87 26.07 26.25 35,385 -0.72(-2.68%)
May 10, 2021 25.92 26.98 25.92 26.98 13,559 +1.26(+4.88%)
May 07, 2021 25.51 26.22 24.87 25.72 12,875 -0.84(-3.16%)
May 06, 2021 26.16 27.25 26.16 26.56 17,400 +1.01(+3.97%)
May 05, 2021 24.76 25.66 24.71 25.55 3,154 +0.36(+1.42%)
May 04, 2021 25.02 25.83 24.73 25.19 11,625 +1.48(+6.23%)
May 03, 2021 23.60 23.71 23.43 23.71 873 +0.83(+3.64%)
Apr 30, 2021 22.50 22.88 22.50 22.88 200 +0.38(+1.70%)
Apr 29, 2021 21.37 22.50 21.37 22.50 3,311 +1.06(+4.94%)
Apr 28, 2021 21.44 21.44 21.44 21.44 2 +0.00(+0.00%)
Apr 27, 2021 21.43 21.43 21.43 21.43 0 +0.11(+0.52%)
Apr 26, 2021 21.64 21.65 21.32 21.32 24,046 -0.79(-3.56%)
Apr 23, 2021 22.41 22.41 22.11 22.11 3,200 -0.56(-2.48%)
Apr 22, 2021 22.68 22.68 22.68 22.68 157 -0.34(-1.47%)
Apr 21, 2021 23.02 23.02 23.02 23.02 9 -0.40(-1.71%)
Apr 20, 2021 23.42 23.42 23.42 23.42 32 +0.54(+2.38%)
Apr 19, 2021 22.87 22.87 22.87 22.87 0 +0.82(+3.70%)
Apr 16, 2021 22.00 22.05 21.99 22.05 2,100 +0.21(+0.97%)
Apr 15, 2021 22.24 22.24 21.84 21.84 16,269 -1.03(-4.51%)
Apr 14, 2021 22.88 22.88 22.88 22.88 54 +0.63(+2.84%)
Apr 13, 2021 22.24 22.24 22.24 22.24 41 -1.23(-5.25%)
Apr 12, 2021 23.48 23.48 23.48 23.48 0 -0.19(-0.80%)
Apr 09, 2021 24.00 24.39 23.66 23.66 700 -0.21(-0.90%)
Apr 08, 2021 24.21 24.21 23.63 23.88 20,300 -1.02(-4.08%)
Apr 07, 2021 24.39 24.92 24.39 24.89 8,724 +0.36(+1.49%)
Apr 06, 2021 24.95 24.96 24.53 24.53 1,141 -0.32(-1.29%)
Apr 05, 2021 24.61 24.99 24.61 24.85 738 -0.31(-1.24%)
Apr 01, 2021 24.77 25.16 24.77 25.16 14,900 -1.18(-4.48%)
Mar 31, 2021 27.99 27.99 26.06 26.34 10,860 -1.91(-6.75%)
Mar 30, 2021 28.92 28.93 28.25 28.25 8,254 +0.15(+0.55%)
Mar 29, 2021 28.35 28.43 27.88 28.09 853 +0.80(+2.94%)
Mar 26, 2021 28.27 28.27 27.29 27.29 600 -0.66(-2.37%)
Mar 25, 2021 28.80 28.80 27.95 27.95 16,485 +0.26(+0.93%)
Mar 24, 2021 26.30 27.70 26.30 27.69 1,242 +2.04(+7.96%)
Mar 23, 2021 25.23 25.65 25.23 25.65 818 +0.09(+0.34%)
Mar 22, 2021 25.95 25.96 25.50 25.56 1,234 -0.94(-3.56%)
Mar 19, 2021 26.40 26.51 26.40 26.51 800 -0.49(-1.82%)
Mar 18, 2021 26.17 27.00 26.03 27.00 17,768 +2.08(+8.36%)
Mar 17, 2021 26.00 26.11 24.52 24.92 4,021 -0.07(-0.30%)
Mar 16, 2021 24.03 24.99 24.02 24.99 6,417 +0.28(+1.15%)
Mar 15, 2021 25.27 25.27 24.71 24.71 8,962 -0.21(-0.83%)
Mar 12, 2021 25.32 25.48 24.91 24.91 18,800 +0.58(+2.40%)
Mar 11, 2021 24.78 25.04 24.33 24.33 1,730 -1.78(-6.82%)
Mar 10, 2021 24.97 26.26 24.64 26.11 50,742 +0.34(+1.32%)
Mar 09, 2021 27.57 27.57 25.60 25.77 11,403 -3.44(-11.78%)
Mar 08, 2021 27.44 29.22 26.99 29.21 51,234 +2.00(+7.35%)
Mar 05, 2021 27.41 27.76 27.21 27.21 4,600 -0.29(-1.05%)
Mar 04, 2021 26.25 27.88 26.14 27.50 25,616 +1.62(+6.26%)
Mar 03, 2021 23.72 26.03 23.72 25.88 2,601 +2.65(+11.40%)
Mar 02, 2021 22.63 23.23 22.63 23.23 423 +0.88(+3.93%)
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.