Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.35 21.39 20.91 21.21 1,383,238 -0.08(-0.38%)
May 27, 2021 20.73 21.35 20.61 21.29 2,570,441 +0.73(+3.55%)
May 26, 2021 19.99 20.58 19.99 20.56 1,485,935 +0.56(+2.80%)
May 25, 2021 20.14 20.29 19.98 20.00 1,985,271 -0.03(-0.15%)
May 24, 2021 20.20 20.25 19.95 20.03 2,504,808 -0.08(-0.40%)
May 21, 2021 20.19 20.29 19.92 20.11 1,474,307 -0.04(-0.20%)
May 20, 2021 19.86 20.22 19.65 20.15 1,370,855 +0.29(+1.46%)
May 19, 2021 20.28 20.40 19.66 19.86 3,179,594 -0.71(-3.45%)
May 18, 2021 20.94 21.14 20.55 20.57 1,241,353 -0.27(-1.32%)
May 17, 2021 20.54 20.87 20.38 20.84 1,233,840 +0.17(+0.85%)
May 14, 2021 20.34 20.74 20.20 20.67 1,935,667 +0.37(+1.82%)
May 13, 2021 20.19 20.77 19.96 20.30 1,954,170 +0.11(+0.54%)
May 12, 2021 21.00 21.27 20.13 20.19 4,175,775 -0.94(-4.45%)
May 11, 2021 21.15 21.26 20.73 21.13 2,830,630 -0.58(-2.67%)
May 10, 2021 21.90 21.98 21.55 21.71 2,349,092 -0.14(-0.64%)
May 07, 2021 22.33 22.35 21.82 21.85 1,922,641 -0.44(-1.97%)
May 06, 2021 22.28 22.44 21.88 22.29 2,931,708 +0.19(+0.86%)
May 05, 2021 21.87 22.45 21.52 22.10 3,404,650 +0.35(+1.61%)
May 04, 2021 21.52 21.75 21.28 21.75 1,932,656 +0.21(+0.97%)
May 03, 2021 21.51 21.82 21.25 21.54 2,239,823 +0.08(+0.37%)
Apr 30, 2021 21.68 21.82 21.42 21.46 1,458,100 -0.27(-1.24%)
Apr 29, 2021 22.00 22.07 21.50 21.73 2,412,065 -0.26(-1.18%)
Apr 28, 2021 21.88 22.17 21.78 21.99 3,379,048 +0.19(+0.87%)
Apr 27, 2021 21.69 21.86 21.30 21.80 3,095,960 +0.14(+0.65%)
Apr 26, 2021 21.07 21.68 20.60 21.66 3,717,997 +0.61(+2.90%)
Apr 23, 2021 22.57 23.31 20.51 21.05 10,728,600 +0.17(+0.81%)
Apr 22, 2021 20.99 21.45 20.67 20.88 4,270,318 +0.03(+0.14%)
Apr 21, 2021 20.65 21.03 20.55 20.85 2,119,210 +0.38(+1.86%)
Apr 20, 2021 20.86 20.99 20.15 20.47 2,895,428 -0.37(-1.78%)
Apr 19, 2021 20.61 21.12 20.41 20.84 3,244,877 +0.34(+1.66%)
Apr 16, 2021 20.69 20.72 20.33 20.50 1,739,600 -0.03(-0.15%)
Apr 15, 2021 20.69 20.70 20.23 20.53 1,670,955 +0.10(+0.49%)
Apr 14, 2021 20.33 20.97 20.27 20.43 2,316,868 +0.08(+0.39%)
Apr 13, 2021 20.28 20.46 20.10 20.35 1,540,203 +0.09(+0.44%)
Apr 12, 2021 20.17 20.35 20.01 20.26 1,239,408 +0.11(+0.55%)
Apr 09, 2021 20.09 20.27 20.01 20.15 1,517,300 +0.16(+0.80%)
Apr 08, 2021 20.59 20.70 19.76 19.99 3,493,143 -0.58(-2.82%)
Apr 07, 2021 20.87 21.09 20.44 20.57 3,243,207 -0.15(-0.72%)
Apr 06, 2021 20.37 20.78 20.31 20.72 1,882,955 +0.26(+1.27%)
Apr 05, 2021 20.37 20.58 20.02 20.46 1,428,368 +0.24(+1.19%)
Apr 01, 2021 20.09 20.39 19.45 20.22 1,636,800 +0.30(+1.51%)
Mar 31, 2021 20.27 20.36 19.85 19.92 1,805,288 -0.31(-1.53%)
Mar 30, 2021 19.83 20.33 19.75 20.23 1,733,452 +0.42(+2.12%)
Mar 29, 2021 20.11 20.40 19.56 19.81 1,884,547 -0.38(-1.88%)
Mar 26, 2021 20.22 20.41 19.71 20.19 2,245,600 +0.20(+1.00%)
Mar 25, 2021 19.78 20.17 19.44 19.99 2,812,682 +0.26(+1.32%)
Mar 24, 2021 20.17 20.55 19.73 19.73 2,652,792 -0.41(-2.04%)
Mar 23, 2021 20.80 20.91 20.03 20.14 2,173,596 -0.74(-3.54%)
Mar 22, 2021 21.08 21.17 20.84 20.88 1,344,333 -0.21(-1.00%)
Mar 19, 2021 20.66 21.36 20.42 21.09 3,453,700 +0.30(+1.44%)
Mar 18, 2021 21.09 21.35 20.72 20.79 1,685,681 -0.29(-1.38%)
Mar 17, 2021 21.66 21.67 20.88 21.08 1,707,707 -0.66(-3.04%)
Mar 16, 2021 21.79 21.87 21.40 21.74 2,008,804 +0.13(+0.60%)
Mar 15, 2021 21.12 21.64 21.01 21.61 2,630,440 +0.64(+3.03%)
Mar 12, 2021 21.03 21.16 20.78 20.98 2,322,000 -0.02(-0.12%)
Mar 11, 2021 20.92 21.25 20.86 21.00 2,429,720 +0.20(+0.96%)
Mar 10, 2021 19.77 20.93 19.76 20.80 2,884,649 +1.13(+5.74%)
Mar 09, 2021 20.29 20.54 19.59 19.67 3,771,581 -0.82(-4.00%)
Mar 08, 2021 20.88 21.10 20.47 20.49 4,006,928 -0.27(-1.30%)
Mar 05, 2021 20.19 20.81 19.68 20.76 2,545,200 +0.70(+3.49%)
Mar 04, 2021 20.28 20.50 19.23 20.06 2,881,868 -0.28(-1.38%)
Mar 03, 2021 20.89 21.00 20.33 20.34 2,053,960 -0.44(-2.12%)
Mar 02, 2021 20.74 21.09 20.65 20.78 2,096,368 +0.00(+0.00%)
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.