Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.84 21.86 21.45 21.77 5,295,262 -0.04(-0.19%)
May 27, 2021 21.77 21.87 21.62 21.82 8,047,826 +0.34(+1.57%)
May 26, 2021 21.30 21.54 21.18 21.48 5,321,962 +0.23(+1.06%)
May 25, 2021 21.65 21.99 21.22 21.25 5,893,304 -0.35(-1.61%)
May 24, 2021 21.77 21.79 21.49 21.60 6,878,850 -0.08(-0.35%)
May 21, 2021 21.54 21.87 21.50 21.68 6,252,246 +0.27(+1.27%)
May 20, 2021 21.45 21.56 21.14 21.40 5,278,872 -0.07(-0.31%)
May 19, 2021 21.41 21.49 21.07 21.47 7,378,696 -0.15(-0.69%)
May 18, 2021 22.04 22.17 21.61 21.62 6,194,744 -0.43(-1.96%)
May 17, 2021 21.82 22.08 21.70 22.05 5,508,770 +0.12(+0.56%)
May 14, 2021 21.63 21.99 21.54 21.93 7,666,542 +0.38(+1.74%)
May 13, 2021 20.76 21.68 20.72 21.55 9,154,418 +0.67(+3.19%)
May 12, 2021 21.68 21.80 20.82 20.89 7,829,020 -0.44(-2.07%)
May 11, 2021 21.30 21.85 21.17 21.33 9,035,807 -0.20(-0.91%)
May 10, 2021 21.81 21.98 21.53 21.53 7,131,943 -0.10(-0.48%)
May 07, 2021 21.02 21.64 20.97 21.63 7,470,150 +0.17(+0.79%)
May 06, 2021 21.40 21.47 21.00 21.46 5,643,698 +0.16(+0.75%)
May 05, 2021 21.20 21.38 20.75 21.30 10,173,381 +0.30(+1.43%)
May 04, 2021 20.54 21.00 20.36 21.00 11,746,580 +0.38(+1.82%)
May 03, 2021 20.63 20.78 20.36 20.63 6,244,530 +0.23(+1.10%)
Apr 30, 2021 20.57 20.75 20.39 20.40 7,914,244 -0.28(-1.36%)
Apr 29, 2021 20.50 20.72 20.40 20.68 7,539,429 +0.48(+2.37%)
Apr 28, 2021 20.17 20.30 20.02 20.20 6,595,730 +0.09(+0.47%)
Apr 27, 2021 20.01 20.14 19.86 20.11 8,712,507 +0.17(+0.85%)
Apr 26, 2021 19.73 20.13 19.71 19.94 13,266,436 +0.47(+2.41%)
Apr 23, 2021 18.80 19.58 18.64 19.47 12,787,198 +0.71(+3.80%)
Apr 22, 2021 19.20 19.22 18.75 18.76 9,025,904 -0.40(-2.10%)
Apr 21, 2021 18.50 19.20 18.36 19.16 8,323,891 +0.56(+3.02%)
Apr 20, 2021 18.94 19.11 18.52 18.60 13,590,573 -0.54(-2.84%)
Apr 19, 2021 19.48 19.65 19.09 19.14 9,916,393 -0.24(-1.26%)
Apr 16, 2021 19.56 19.67 19.33 19.39 8,487,646 +0.07(+0.39%)
Apr 15, 2021 19.55 19.55 18.96 19.31 9,979,582 -0.19(-0.96%)
Apr 14, 2021 19.09 19.67 19.09 19.50 7,593,798 +0.30(+1.56%)
Apr 13, 2021 19.44 19.47 18.97 19.20 7,916,019 -0.34(-1.73%)
Apr 12, 2021 19.44 19.57 19.36 19.54 6,024,871 +0.22(+1.12%)
Apr 09, 2021 19.31 19.53 19.18 19.32 10,272,166 +0.26(+1.38%)
Apr 08, 2021 18.98 19.12 18.67 19.06 10,133,273 -0.20(-1.02%)
Apr 07, 2021 19.14 19.27 18.98 19.26 8,077,129 +0.21(+1.08%)
Apr 06, 2021 18.96 19.12 18.77 19.05 7,325,692 +0.03(+0.15%)
Apr 05, 2021 19.29 19.43 18.87 19.02 7,104,893 +0.02(+0.10%)
Apr 01, 2021 18.68 19.06 18.62 19.00 9,720,950 +0.27(+1.45%)
Mar 31, 2021 18.82 19.04 18.68 18.73 13,413,795 -0.10(-0.55%)
Mar 30, 2021 18.48 18.95 18.48 18.84 10,941,064 +0.57(+3.13%)
Mar 29, 2021 18.60 18.64 18.01 18.26 13,130,663 -0.63(-3.33%)
Mar 26, 2021 18.94 19.07 18.58 18.89 12,531,322 +0.24(+1.31%)
Mar 25, 2021 17.95 18.76 17.81 18.65 13,867,650 +0.59(+3.27%)
Mar 24, 2021 18.42 18.69 18.04 18.06 10,954,806 +0.00(+0.00%)
Mar 23, 2021 18.44 18.62 18.04 18.06 13,614,452 -0.62(-3.31%)
Mar 22, 2021 19.03 19.07 18.44 18.68 11,301,320 -0.44(-2.31%)
Mar 19, 2021 19.14 19.39 18.76 19.12 37,154,420 -0.31(-1.59%)
Mar 18, 2021 19.47 20.03 19.30 19.43 14,452,370 +0.32(+1.67%)
Mar 17, 2021 19.38 19.52 18.92 19.11 12,277,443 +0.07(+0.34%)
Mar 16, 2021 19.50 19.50 18.90 19.04 17,202,248 -0.53(-2.68%)
Mar 15, 2021 19.92 20.03 19.29 19.57 14,701,026 -0.39(-1.97%)
Mar 12, 2021 20.09 20.23 19.83 19.96 9,657,381 +0.18(+0.90%)
Mar 11, 2021 19.65 19.93 19.56 19.78 7,878,070 -0.06(-0.28%)
Mar 10, 2021 19.18 19.84 19.12 19.84 12,554,596 +0.66(+3.42%)
Mar 09, 2021 19.57 19.60 18.94 19.18 11,623,449 -0.71(-3.58%)
Mar 08, 2021 19.67 20.20 19.45 19.90 13,662,189 +0.53(+2.71%)
Mar 05, 2021 19.52 19.61 18.61 19.37 13,652,314 +0.39(+2.07%)
Mar 04, 2021 19.28 19.58 18.52 18.98 10,370,746 -0.38(-1.94%)
Mar 03, 2021 19.49 20.05 19.33 19.35 8,201,575 -0.01(-0.05%)
Mar 02, 2021 19.34 19.58 19.30 19.36 6,128,388 -0.08(-0.43%)
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.