Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.69 21.75 21.53 21.57 1,051,701 -0.11(-0.50%)
Apr 29, 2021 21.51 21.81 21.48 21.67 740,426 +0.20(+0.92%)
Apr 28, 2021 21.60 21.69 21.37 21.48 829,273 -0.05(-0.21%)
Apr 27, 2021 21.34 21.58 21.23 21.52 876,222 +0.06(+0.29%)
Apr 26, 2021 21.90 21.95 21.42 21.46 1,151,706 -0.41(-1.89%)
Apr 23, 2021 21.88 21.96 21.75 21.87 802,608 -0.08(-0.37%)
Apr 22, 2021 22.09 22.09 21.86 21.95 582,094 -0.05(-0.25%)
Apr 21, 2021 22.04 22.17 21.93 22.01 1,110,917 +0.08(+0.37%)
Apr 20, 2021 21.78 22.17 21.75 21.93 1,303,171 +0.17(+0.79%)
Apr 19, 2021 21.70 21.80 21.47 21.75 838,418 +0.13(+0.58%)
Apr 16, 2021 21.51 21.67 21.44 21.63 905,601 +0.13(+0.63%)
Apr 15, 2021 21.47 21.54 21.34 21.49 825,110 +0.16(+0.76%)
Apr 14, 2021 21.35 21.40 21.12 21.33 1,060,370 -0.04(-0.17%)
Apr 13, 2021 21.59 21.66 21.32 21.37 1,087,681 -0.32(-1.49%)
Apr 12, 2021 21.53 21.72 21.46 21.69 1,013,226 +0.20(+0.92%)
Apr 09, 2021 21.76 21.79 21.39 21.49 720,281 -0.28(-1.28%)
Apr 08, 2021 21.75 21.87 21.64 21.77 669,207 +0.01(+0.04%)
Apr 07, 2021 21.89 21.94 21.67 21.76 682,155 +0.00(+0.00%)
Apr 06, 2021 21.62 21.84 21.60 21.76 762,773 +0.14(+0.62%)
Apr 05, 2021 21.54 21.69 21.47 21.63 671,916 +0.08(+0.38%)
Apr 01, 2021 21.47 21.61 21.18 21.55 878,936 +0.13(+0.59%)
Mar 31, 2021 21.81 21.81 21.42 21.42 1,384,789 -0.40(-1.82%)
Mar 30, 2021 21.95 21.99 21.71 21.82 860,107 -0.14(-0.61%)
Mar 29, 2021 21.70 21.99 21.70 21.95 868,271 +0.19(+0.87%)
Mar 26, 2021 21.53 21.77 21.43 21.76 732,502 +0.22(+1.00%)
Mar 25, 2021 21.12 21.58 21.00 21.55 852,168 +0.42(+2.00%)
Mar 24, 2021 21.39 21.59 21.10 21.12 1,151,771 -0.47(-2.17%)
Mar 23, 2021 21.66 21.75 21.51 21.59 1,114,151 -0.05(-0.25%)
Mar 22, 2021 21.22 21.67 21.14 21.65 1,001,714 +0.40(+1.86%)
Mar 19, 2021 21.32 21.54 21.21 21.25 3,265,986 +0.00(+0.00%)
Mar 18, 2021 21.30 21.44 21.06 21.25 1,370,010 -0.19(-0.88%)
Mar 17, 2021 21.67 21.73 21.37 21.44 1,000,763 -0.14(-0.67%)
Mar 16, 2021 21.42 21.74 21.36 21.58 1,356,768 +0.18(+0.84%)
Mar 15, 2021 21.08 21.41 20.99 21.40 942,165 +0.40(+1.89%)
Mar 12, 2021 20.89 21.15 20.88 21.01 922,377 +0.11(+0.52%)
Mar 11, 2021 20.98 21.11 20.85 20.90 785,520 -0.13(-0.60%)
Mar 10, 2021 20.62 21.18 20.42 21.03 1,132,370 +0.25(+1.21%)
Mar 09, 2021 20.94 21.04 20.67 20.77 1,433,003 -0.13(-0.60%)
Mar 08, 2021 20.67 21.03 20.45 20.90 1,430,149 +0.23(+1.13%)
Mar 05, 2021 20.19 20.69 20.19 20.67 1,317,460 +0.50(+2.50%)
Mar 04, 2021 20.07 20.45 20.03 20.16 1,479,741 +0.18(+0.90%)
Mar 03, 2021 19.97 20.30 19.76 19.98 1,986,719 +0.27(+1.36%)
Mar 02, 2021 19.60 19.80 19.39 19.71 1,483,592 +0.25(+1.28%)
Mar 01, 2021 19.43 19.60 19.37 19.46 1,133,572 +0.06(+0.32%)
Feb 26, 2021 19.85 19.85 19.37 19.40 1,738,733 -0.37(-1.89%)
Feb 25, 2021 19.76 19.89 19.60 19.78 1,100,779 +0.01(+0.05%)
Feb 24, 2021 19.93 20.12 19.77 19.77 1,503,204 -0.12(-0.58%)
Feb 23, 2021 19.75 19.95 19.63 19.88 837,365 +0.19(+0.95%)
Feb 22, 2021 19.70 19.84 19.45 19.70 1,087,899 -0.01(-0.05%)
Feb 19, 2021 19.98 20.11 19.61 19.70 1,924,601 +0.00(+0.00%)
Feb 18, 2021 19.97 19.99 19.64 19.70 886,210 -0.28(-1.38%)
Feb 17, 2021 19.80 20.03 19.75 19.98 934,884 +0.08(+0.40%)
Feb 16, 2021 20.10 20.13 19.67 19.90 1,097,585 -0.29(-1.41%)
Feb 12, 2021 20.00 20.28 19.63 20.19 1,433,585 +0.21(+1.07%)
Feb 11, 2021 20.22 20.25 19.95 19.97 1,214,123 -0.24(-1.19%)
Feb 10, 2021 20.33 20.39 20.08 20.21 756,026 -0.03(-0.13%)
Feb 09, 2021 20.20 20.32 20.11 20.24 602,289 +0.12(+0.58%)
Feb 08, 2021 20.10 20.16 19.94 20.12 781,225 +0.15(+0.76%)
Feb 05, 2021 20.06 20.12 19.93 19.97 670,269 +0.06(+0.31%)
Feb 04, 2021 19.97 20.13 19.81 19.91 860,953 -0.17(-0.84%)
Feb 03, 2021 20.12 20.21 19.81 20.08 524,726 -0.11(-0.53%)
Feb 02, 2021 20.18 20.35 19.93 20.19 579,819 +0.04(+0.18%)
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.