Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.81 19.86 19.69 19.71 3,571,839 -0.03(-0.15%)
May 27, 2021 19.78 19.89 19.73 19.74 2,554,939 +0.06(+0.30%)
May 26, 2021 19.75 19.82 19.61 19.68 1,756,364 -0.07(-0.35%)
May 25, 2021 19.80 19.88 19.72 19.75 2,520,863 -0.13(-0.65%)
May 24, 2021 19.95 19.95 19.78 19.88 2,262,299 -0.09(-0.45%)
May 21, 2021 19.72 19.98 19.72 19.97 3,791,525 +0.14(+0.71%)
May 20, 2021 19.70 19.88 19.70 19.83 2,235,969 +0.11(+0.56%)
May 19, 2021 19.77 19.77 19.55 19.72 2,750,448 +0.03(+0.15%)
May 18, 2021 19.72 19.77 19.65 19.69 1,540,822 -0.05(-0.25%)
May 17, 2021 19.65 19.75 19.59 19.74 7,397,834 +0.11(+0.56%)
May 14, 2021 19.58 19.66 19.53 19.63 1,940,976 +0.08(+0.41%)
May 13, 2021 19.64 19.73 19.55 19.55 2,163,095 -0.07(-0.36%)
May 12, 2021 19.68 19.75 19.62 19.62 1,474,192 -0.09(-0.46%)
May 11, 2021 19.64 19.75 19.63 19.71 1,025,907 -0.02(-0.10%)
May 10, 2021 19.75 19.75 19.61 19.73 1,414,756 -0.02(-0.10%)
May 07, 2021 19.60 19.75 19.60 19.75 1,298,812 +0.15(+0.77%)
May 06, 2021 19.78 19.78 19.54 19.60 1,864,899 -0.15(-0.76%)
May 05, 2021 19.72 19.78 19.72 19.75 1,998,811 +0.00(+0.00%)
May 04, 2021 19.76 19.80 19.70 19.75 1,477,965 -0.02(-0.10%)
May 03, 2021 19.86 19.86 19.71 19.77 894,900 -0.12(-0.60%)
Apr 30, 2021 19.73 19.91 19.72 19.89 2,557,400 +0.12(+0.61%)
Apr 29, 2021 19.83 19.84 19.75 19.77 1,305,003 -0.03(-0.15%)
Apr 28, 2021 19.78 19.90 19.75 19.80 1,527,326 +0.02(+0.10%)
Apr 27, 2021 19.73 19.80 19.70 19.78 4,031,403 +0.06(+0.30%)
Apr 26, 2021 19.73 19.82 19.67 19.72 1,251,926 +0.02(+0.10%)
Apr 23, 2021 19.70 19.78 19.66 19.70 2,110,800 +0.02(+0.10%)
Apr 22, 2021 19.69 19.75 19.64 19.68 1,110,414 +0.01(+0.05%)
Apr 21, 2021 19.60 19.68 19.57 19.67 1,814,803 +0.12(+0.61%)
Apr 20, 2021 19.68 19.70 19.52 19.55 2,669,083 -0.13(-0.66%)
Apr 19, 2021 19.74 19.77 19.64 19.68 1,548,600 -0.02(-0.10%)
Apr 16, 2021 19.92 19.92 19.67 19.70 2,682,100 -0.10(-0.51%)
Apr 15, 2021 19.79 19.89 19.68 19.80 2,860,769 +0.12(+0.61%)
Apr 14, 2021 19.76 19.90 19.66 19.68 4,391,789 -0.05(-0.25%)
Apr 13, 2021 19.77 19.82 19.67 19.73 1,174,060 -0.02(-0.10%)
Apr 12, 2021 19.93 19.93 19.73 19.75 2,267,033 -0.09(-0.45%)
Apr 09, 2021 19.80 19.93 19.74 19.84 1,736,000 +0.07(+0.35%)
Apr 08, 2021 19.97 19.97 19.75 19.77 1,020,788 -0.12(-0.60%)
Apr 07, 2021 19.93 20.00 19.80 19.89 1,145,898 -0.09(-0.45%)
Apr 06, 2021 19.55 20.08 19.48 19.98 4,124,354 +0.29(+1.47%)
Apr 05, 2021 19.80 19.92 19.60 19.69 2,876,441 -0.02(-0.10%)
Apr 01, 2021 19.78 19.93 19.62 19.71 3,613,400 -0.04(-0.20%)
Mar 31, 2021 19.64 19.85 19.58 19.75 2,687,215 +0.11(+0.56%)
Mar 30, 2021 19.79 19.83 19.58 19.64 3,221,948 -0.14(-0.71%)
Mar 29, 2021 19.80 19.88 19.65 19.78 1,679,054 -0.03(-0.15%)
Mar 26, 2021 19.80 19.89 19.71 19.81 1,400,400 +0.06(+0.30%)
Mar 25, 2021 19.75 19.85 19.62 19.75 4,977,403 -0.05(-0.25%)
Mar 24, 2021 20.02 20.08 19.71 19.80 4,662,679 -0.18(-0.90%)
Mar 23, 2021 19.70 20.08 19.70 19.98 3,965,275 +0.25(+1.27%)
Mar 22, 2021 19.41 19.78 19.37 19.73 4,488,754 +0.36(+1.86%)
Mar 19, 2021 19.28 19.41 19.28 19.37 8,312,300 +0.05(+0.26%)
Mar 18, 2021 19.29 19.33 19.28 19.32 7,401,391 +0.01(+0.05%)
Mar 17, 2021 19.26 19.35 19.26 19.31 7,886,527 +0.01(+0.05%)
Mar 16, 2021 19.30 19.40 19.25 19.30 15,742,500 +0.09(+0.47%)
Mar 15, 2021 19.39 19.44 19.11 19.21 42,258,664 +2.27(+13.40%)
Mar 12, 2021 16.81 17.16 16.80 16.94 848,900 +0.21(+1.26%)
Mar 11, 2021 17.00 17.06 16.64 16.73 1,127,562 -0.15(-0.89%)
Mar 10, 2021 16.57 16.89 16.53 16.88 699,994 +0.22(+1.31%)
Mar 09, 2021 17.25 17.25 16.42 16.66 1,138,539 -0.04(-0.24%)
Mar 08, 2021 16.62 16.92 16.51 16.70 966,647 +0.13(+0.78%)
Mar 05, 2021 16.33 16.62 15.89 16.57 1,917,167 +0.22(+1.34%)
Mar 04, 2021 16.31 16.42 15.96 16.35 1,976,569 +0.01(+0.06%)
Mar 03, 2021 16.38 16.68 16.23 16.34 768,535 +0.02(+0.12%)
Mar 02, 2021 16.20 16.42 16.13 16.32 749,127 +0.22(+1.36%)
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.