Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 21.27 21.98 20.96 21.24 672,022 +0.06(+0.28%)
May 04, 2021 21.63 21.84 20.67 21.18 459,319 -0.64(-2.93%)
May 03, 2021 22.40 22.56 21.47 21.82 271,857 -0.59(-2.63%)
Apr 30, 2021 23.21 23.33 22.20 22.41 377,100 -1.07(-4.56%)
Apr 29, 2021 23.45 24.78 23.20 23.48 229,728 -0.50(-2.09%)
Apr 28, 2021 24.45 25.40 23.97 23.98 171,976 -0.23(-0.95%)
Apr 27, 2021 22.03 25.41 22.03 24.21 963,572 +2.40(+11.00%)
Apr 26, 2021 21.98 22.06 21.65 21.81 103,527 -0.21(-0.95%)
Apr 23, 2021 22.33 22.33 21.67 22.02 91,000 -0.04(-0.18%)
Apr 22, 2021 22.50 22.81 22.01 22.06 375,092 -0.43(-1.91%)
Apr 21, 2021 23.17 23.17 22.13 22.49 173,620 -0.62(-2.68%)
Apr 20, 2021 23.51 23.74 22.84 23.11 198,235 -0.49(-2.08%)
Apr 19, 2021 23.90 24.21 23.42 23.60 173,615 -0.22(-0.92%)
Apr 16, 2021 23.19 24.60 23.06 23.82 320,900 +0.79(+3.43%)
Apr 15, 2021 22.45 23.30 22.20 23.03 377,051 +1.50(+6.97%)
Apr 14, 2021 22.06 22.06 21.31 21.53 229,339 -0.51(-2.31%)
Apr 13, 2021 22.21 22.21 21.54 22.04 183,965 -0.06(-0.27%)
Apr 12, 2021 21.70 22.50 21.70 22.10 207,018 +0.23(+1.05%)
Apr 09, 2021 20.80 21.97 20.58 21.87 263,600 +0.81(+3.85%)
Apr 08, 2021 20.62 21.20 20.27 21.06 154,137 +0.48(+2.33%)
Apr 07, 2021 20.41 20.67 19.93 20.58 241,603 +0.10(+0.49%)
Apr 06, 2021 19.70 20.52 19.63 20.48 125,135 +0.88(+4.49%)
Apr 05, 2021 19.61 19.67 18.98 19.60 129,469 +0.10(+0.51%)
Apr 01, 2021 18.88 19.61 18.53 19.50 238,600 +0.91(+4.90%)
Mar 31, 2021 19.14 19.45 18.48 18.59 449,491 -0.41(-2.16%)
Mar 30, 2021 19.24 19.39 18.76 19.00 169,478 -0.34(-1.76%)
Mar 29, 2021 19.37 19.61 18.89 19.34 104,022 +0.00(+0.00%)
Mar 26, 2021 19.85 19.95 18.63 19.34 204,500 -0.33(-1.68%)
Mar 25, 2021 19.28 19.72 18.80 19.67 96,430 +0.51(+2.66%)
Mar 24, 2021 19.96 20.18 19.07 19.16 156,465 -0.78(-3.91%)
Mar 23, 2021 20.00 20.23 19.68 19.94 122,240 -0.06(-0.30%)
Mar 22, 2021 20.63 20.66 19.97 20.00 69,463 -0.64(-3.10%)
Mar 19, 2021 20.85 20.86 20.31 20.64 201,400 -0.25(-1.20%)
Mar 18, 2021 21.40 21.40 20.48 20.89 125,755 -0.56(-2.61%)
Mar 17, 2021 21.60 21.61 19.97 21.45 232,868 -0.27(-1.24%)
Mar 16, 2021 21.64 21.94 21.61 21.72 145,261 +0.15(+0.70%)
Mar 15, 2021 21.19 21.57 20.74 21.57 85,166 +0.42(+1.99%)
Mar 12, 2021 21.28 22.06 20.98 21.15 86,200 -0.13(-0.61%)
Mar 11, 2021 20.24 21.45 20.02 21.28 355,666 +1.21(+6.03%)
Mar 10, 2021 20.76 20.81 19.90 20.07 110,059 -0.68(-3.28%)
Mar 09, 2021 21.33 21.59 20.47 20.75 180,040 -0.41(-1.94%)
Mar 08, 2021 22.37 22.54 21.05 21.16 117,297 -1.25(-5.58%)
Mar 05, 2021 21.90 22.48 21.55 22.41 130,300 +0.17(+0.76%)
Mar 04, 2021 21.82 22.40 21.62 22.24 275,501 +0.10(+0.45%)
Mar 03, 2021 22.51 22.51 21.86 22.14 198,494 -0.37(-1.64%)
Mar 02, 2021 22.71 22.83 22.15 22.51 184,053 -0.32(-1.40%)
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.