Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 20.25 21.13 20.15 20.92 630,308 +0.71(+3.51%)
May 06, 2021 20.76 20.76 20.08 20.21 560,763 -0.47(-2.27%)
May 05, 2021 21.14 21.33 20.62 20.68 507,176 -0.50(-2.36%)
May 04, 2021 21.08 21.20 20.56 21.18 606,152 -0.15(-0.70%)
May 03, 2021 20.97 21.53 20.89 21.33 734,072 +0.71(+3.44%)
Apr 30, 2021 21.14 21.17 20.55 20.62 927,300 -0.66(-3.10%)
Apr 29, 2021 21.63 22.27 20.53 21.28 1,081,799 -0.90(-4.06%)
Apr 28, 2021 21.74 22.41 21.70 22.18 683,381 +0.21(+0.96%)
Apr 27, 2021 22.60 22.60 21.92 21.97 453,317 -0.46(-2.05%)
Apr 26, 2021 21.94 22.58 21.94 22.43 654,614 +0.48(+2.19%)
Apr 23, 2021 21.88 22.19 21.72 21.95 863,100 +0.59(+2.76%)
Apr 22, 2021 21.26 21.77 20.98 21.36 392,671 +0.21(+0.99%)
Apr 21, 2021 20.49 21.17 20.39 21.15 791,694 +0.41(+1.98%)
Apr 20, 2021 21.72 21.72 20.37 20.74 643,515 -1.01(-4.64%)
Apr 19, 2021 21.09 21.79 20.89 21.75 1,520,908 +0.59(+2.79%)
Apr 16, 2021 21.21 21.47 20.84 21.16 1,401,600 +0.07(+0.33%)
Apr 15, 2021 21.36 21.63 21.06 21.09 554,654 +0.05(+0.24%)
Apr 14, 2021 20.96 21.60 20.81 21.04 571,696 +0.11(+0.53%)
Apr 13, 2021 21.03 21.25 20.65 20.93 569,426 -0.35(-1.64%)
Apr 12, 2021 21.56 21.75 21.08 21.28 556,134 -0.33(-1.53%)
Apr 09, 2021 21.74 22.02 21.53 21.61 373,600 -0.39(-1.77%)
Apr 08, 2021 21.92 22.00 21.37 22.00 605,630 +0.12(+0.55%)
Apr 07, 2021 21.99 22.19 21.56 21.88 407,548 -0.15(-0.68%)
Apr 06, 2021 21.86 22.34 21.67 22.03 1,065,260 +0.12(+0.55%)
Apr 05, 2021 21.50 22.13 21.15 21.91 1,843,423 +0.94(+4.48%)
Apr 01, 2021 20.44 21.10 20.31 20.97 854,000 +0.87(+4.33%)
Mar 31, 2021 20.17 20.70 20.05 20.10 831,705 -0.08(-0.40%)
Mar 30, 2021 20.00 20.24 19.76 20.18 552,821 +0.32(+1.61%)
Mar 29, 2021 19.78 20.19 19.40 19.86 713,194 +0.09(+0.46%)
Mar 26, 2021 20.53 20.62 19.18 19.77 1,161,600 -0.62(-3.04%)
Mar 25, 2021 19.53 20.43 19.51 20.39 864,517 +0.50(+2.51%)
Mar 24, 2021 20.46 20.92 19.87 19.89 1,693,894 -0.29(-1.44%)
Mar 23, 2021 20.63 20.94 20.00 20.18 988,118 -0.86(-4.09%)
Mar 22, 2021 21.15 21.35 20.72 21.04 837,724 -0.29(-1.36%)
Mar 19, 2021 21.31 21.50 20.70 21.33 1,469,200 +0.11(+0.52%)
Mar 18, 2021 21.03 21.93 20.84 21.22 1,637,545 -0.02(-0.09%)
Mar 17, 2021 21.42 22.21 21.14 21.24 3,850,017 -0.06(-0.28%)
Mar 16, 2021 21.38 21.97 20.24 21.30 5,077,228 -2.16(-9.21%)
Mar 15, 2021 23.45 23.72 22.97 23.46 1,097,289 +0.01(+0.04%)
Mar 12, 2021 23.21 23.62 22.91 23.45 928,000 +0.07(+0.30%)
Mar 11, 2021 23.00 23.43 22.48 23.38 1,186,026 +0.57(+2.50%)
Mar 10, 2021 23.35 23.79 22.44 22.81 1,367,220 -0.35(-1.51%)
Mar 09, 2021 23.81 24.07 22.94 23.16 1,380,342 -0.23(-0.98%)
Mar 08, 2021 24.52 24.60 22.67 23.39 1,724,196 -1.20(-4.88%)
Mar 05, 2021 22.50 25.05 21.75 24.59 4,085,400 +3.88(+18.73%)
Mar 04, 2021 21.52 21.73 20.27 20.71 657,143 -0.96(-4.43%)
Mar 03, 2021 21.51 22.05 21.51 21.67 704,390 +0.21(+0.98%)
Mar 02, 2021 21.47 22.01 21.09 21.46 468,023 +0.02(+0.09%)
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.