Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.21 22.28 22.14 22.15 209,222 +0.04(+0.17%)
May 27, 2021 22.10 22.19 22.06 22.11 262,911 +0.19(+0.89%)
May 26, 2021 21.93 21.97 21.83 21.92 425,444 +0.07(+0.34%)
May 25, 2021 22.14 22.26 21.82 21.84 314,070 -0.31(-1.38%)
May 24, 2021 21.96 22.21 21.93 22.15 240,746 +0.36(+1.66%)
May 21, 2021 21.86 21.86 21.69 21.79 171,005 -0.03(-0.13%)
May 20, 2021 21.59 21.85 21.56 21.81 179,527 +0.33(+1.55%)
May 19, 2021 21.32 21.48 21.22 21.48 141,598 -0.01(-0.04%)
May 18, 2021 21.62 21.72 21.47 21.49 218,997 -0.02(-0.09%)
May 17, 2021 21.58 21.65 21.40 21.51 316,754 -0.13(-0.60%)
May 14, 2021 21.40 21.72 21.33 21.64 165,941 +0.53(+2.50%)
May 13, 2021 21.12 21.23 21.02 21.11 258,431 -0.23(-1.09%)
May 12, 2021 21.81 21.81 21.31 21.34 311,424 -0.69(-3.11%)
May 11, 2021 21.99 22.13 21.84 22.03 280,930 -0.08(-0.38%)
May 10, 2021 22.25 22.29 22.07 22.11 134,641 -0.06(-0.29%)
May 07, 2021 21.91 22.26 21.91 22.18 133,446 +0.34(+1.57%)
May 06, 2021 21.76 21.85 21.65 21.83 182,227 -0.06(-0.25%)
May 05, 2021 21.89 22.06 21.78 21.89 308,780 +0.12(+0.55%)
May 04, 2021 21.93 22.07 21.67 21.77 175,427 -0.20(-0.93%)
May 03, 2021 22.12 22.23 21.97 21.97 281,523 -0.03(-0.13%)
Apr 30, 2021 22.13 22.20 21.95 22.00 165,465 -0.15(-0.67%)
Apr 29, 2021 22.31 22.31 21.97 22.15 166,957 +0.05(+0.21%)
Apr 28, 2021 22.18 22.18 22.01 22.10 706,757 -0.21(-0.96%)
Apr 27, 2021 22.38 22.45 22.21 22.31 338,577 -1.04(-4.45%)
Apr 26, 2021 23.36 24.05 23.21 23.35 487,512 +1.09(+4.91%)
Apr 23, 2021 22.06 22.39 22.06 22.26 240,107 +0.74(+3.45%)
Apr 22, 2021 21.80 21.82 21.52 21.52 212,549 -0.21(-0.98%)
Apr 21, 2021 21.49 21.75 21.43 21.73 232,471 -0.06(-0.26%)
Apr 20, 2021 22.06 22.08 21.71 21.79 264,381 -0.38(-1.71%)
Apr 19, 2021 22.29 22.31 22.10 22.17 164,477 -0.01(-0.04%)
Apr 16, 2021 22.18 22.26 22.03 22.18 194,157 -0.19(-0.83%)
Apr 15, 2021 22.36 22.38 22.27 22.36 183,244 +0.08(+0.37%)
Apr 14, 2021 22.14 22.36 22.14 22.28 210,453 +0.50(+2.30%)
Apr 13, 2021 21.80 21.82 21.59 21.78 221,771 -0.27(-1.22%)
Apr 12, 2021 22.20 22.24 21.99 22.05 261,040 +0.22(+1.02%)
Apr 09, 2021 21.79 21.82 21.70 21.82 159,748 +0.24(+1.12%)
Apr 08, 2021 21.57 21.68 21.55 21.58 192,184 +0.20(+0.95%)
Apr 07, 2021 21.23 21.38 21.20 21.38 119,227 +0.17(+0.79%)
Apr 06, 2021 21.31 21.39 21.19 21.21 174,069 -0.41(-1.89%)
Apr 05, 2021 21.40 21.69 21.40 21.62 184,563 +0.40(+1.88%)
Apr 01, 2021 21.11 21.23 20.96 21.22 199,334 +0.11(+0.53%)
Mar 31, 2021 21.11 21.15 21.00 21.11 177,564 -0.20(-0.96%)
Mar 30, 2021 21.28 21.40 21.17 21.31 227,296 +0.00(+0.00%)
Mar 29, 2021 21.31 21.40 21.23 21.31 325,260 +0.03(+0.13%)
Mar 26, 2021 21.05 21.30 20.97 21.29 282,930 +0.19(+0.88%)
Mar 25, 2021 20.80 21.13 20.76 21.10 311,572 +0.70(+3.45%)
Mar 24, 2021 20.48 20.50 20.30 20.40 646,022 -0.11(-0.54%)
Mar 23, 2021 20.77 20.81 20.48 20.51 338,259 +0.02(+0.09%)
Mar 22, 2021 20.36 20.56 20.29 20.49 291,311 +0.10(+0.50%)
Mar 19, 2021 20.41 20.45 20.27 20.39 150,040 +0.27(+1.34%)
Mar 18, 2021 20.14 20.30 20.12 20.12 144,089 -0.14(-0.69%)
Mar 17, 2021 20.15 20.29 20.05 20.26 175,602 -0.05(-0.23%)
Mar 16, 2021 20.23 20.37 20.23 20.30 208,016 -0.01(-0.05%)
Mar 15, 2021 20.21 20.33 20.16 20.31 183,434 +0.19(+0.92%)
Mar 12, 2021 20.02 20.17 19.94 20.13 192,323 -0.19(-0.91%)
Mar 11, 2021 20.29 20.34 20.19 20.31 129,788 -0.05(-0.23%)
Mar 10, 2021 20.32 20.40 20.17 20.36 243,948 -0.06(-0.27%)
Mar 09, 2021 20.40 20.47 20.34 20.41 274,123 +0.28(+1.38%)
Mar 08, 2021 20.15 20.26 20.05 20.14 245,360 +0.59(+3.04%)
Mar 05, 2021 19.47 19.59 19.22 19.54 397,698 -0.06(-0.28%)
Mar 04, 2021 19.79 19.87 19.43 19.60 359,446 -0.50(-2.49%)
Mar 03, 2021 20.22 20.31 20.10 20.10 392,598 -0.19(-0.91%)
Mar 02, 2021 20.22 20.44 20.17 20.28 370,782 +0.01(+0.05%)
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.