Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.66 21.99 21.66 21.71 1,600,693 +0.08(+0.37%)
May 27, 2021 21.78 21.93 21.63 21.63 1,486,194 -0.14(-0.62%)
May 26, 2021 21.81 21.92 21.70 21.76 1,136,972 +0.04(+0.17%)
May 25, 2021 21.71 21.76 21.54 21.73 1,254,801 -0.03(-0.12%)
May 24, 2021 21.59 21.75 21.40 21.75 1,338,689 -0.01(-0.04%)
May 21, 2021 21.98 22.21 21.37 21.76 3,428,007 -0.50(-2.23%)
May 20, 2021 22.26 22.51 22.18 22.26 2,004,546 +0.02(+0.08%)
May 19, 2021 22.19 22.28 22.04 22.24 1,305,690 +0.09(+0.41%)
May 18, 2021 21.90 22.37 21.90 22.15 2,502,148 +0.24(+1.11%)
May 17, 2021 21.97 22.10 21.67 21.91 1,647,211 +0.05(+0.25%)
May 14, 2021 22.29 22.40 21.85 21.85 1,519,419 -0.37(-1.66%)
May 13, 2021 21.97 22.31 21.82 22.22 2,489,421 +0.18(+0.82%)
May 12, 2021 22.26 22.26 22.02 22.04 796,899 -0.20(-0.89%)
May 11, 2021 22.31 22.40 22.14 22.24 964,573 -0.07(-0.32%)
May 10, 2021 22.08 22.41 22.08 22.31 662,662 +0.24(+1.10%)
May 07, 2021 22.19 22.21 21.85 22.07 919,415 -0.16(-0.73%)
May 06, 2021 22.05 22.37 22.05 22.23 1,298,513 +0.28(+1.27%)
May 05, 2021 21.82 22.00 21.62 21.95 817,463 +0.12(+0.54%)
May 04, 2021 21.88 22.11 21.79 21.83 734,423 +0.00(+0.00%)
May 03, 2021 21.63 21.99 21.58 21.83 691,702 +0.24(+1.13%)
Apr 30, 2021 21.72 21.78 21.55 21.59 1,050,468 -0.11(-0.50%)
Apr 29, 2021 21.54 21.83 21.51 21.70 739,558 +0.20(+0.92%)
Apr 28, 2021 21.63 21.72 21.40 21.50 828,300 -0.04(-0.21%)
Apr 27, 2021 21.37 21.61 21.26 21.55 875,194 +0.06(+0.29%)
Apr 26, 2021 21.92 21.98 21.45 21.48 1,150,356 -0.41(-1.89%)
Apr 23, 2021 21.91 21.99 21.77 21.90 801,667 -0.08(-0.37%)
Apr 22, 2021 22.11 22.11 21.89 21.98 581,411 -0.05(-0.25%)
Apr 21, 2021 22.07 22.19 21.96 22.03 1,109,614 +0.08(+0.37%)
Apr 20, 2021 21.81 22.20 21.78 21.95 1,301,643 +0.17(+0.79%)
Apr 19, 2021 21.73 21.83 21.49 21.78 837,434 +0.13(+0.58%)
Apr 16, 2021 21.54 21.70 21.47 21.65 904,539 +0.14(+0.63%)
Apr 15, 2021 21.49 21.57 21.37 21.52 824,142 +0.16(+0.76%)
Apr 14, 2021 21.37 21.43 21.14 21.36 1,059,126 -0.04(-0.17%)
Apr 13, 2021 21.62 21.68 21.34 21.39 1,086,405 -0.32(-1.49%)
Apr 12, 2021 21.55 21.74 21.48 21.72 1,012,038 +0.20(+0.92%)
Apr 09, 2021 21.79 21.81 21.42 21.52 719,436 -0.28(-1.28%)
Apr 08, 2021 21.78 21.90 21.66 21.80 668,422 +0.01(+0.04%)
Apr 07, 2021 21.92 21.97 21.70 21.79 681,355 +0.00(+0.00%)
Apr 06, 2021 21.64 21.86 21.63 21.79 761,879 +0.14(+0.62%)
Apr 05, 2021 21.56 21.72 21.49 21.65 671,128 +0.08(+0.38%)
Apr 01, 2021 21.49 21.64 21.21 21.57 877,905 +0.13(+0.59%)
Mar 31, 2021 21.83 21.83 21.45 21.45 1,383,165 -0.40(-1.82%)
Mar 30, 2021 21.98 22.01 21.74 21.84 859,099 -0.14(-0.62%)
Mar 29, 2021 21.73 22.01 21.73 21.98 867,253 +0.19(+0.87%)
Mar 26, 2021 21.55 21.80 21.46 21.79 731,643 +0.22(+1.00%)
Mar 25, 2021 21.15 21.61 21.02 21.57 851,168 +0.42(+2.00%)
Mar 24, 2021 21.41 21.62 21.13 21.15 1,150,420 -0.47(-2.17%)
Mar 23, 2021 21.69 21.78 21.54 21.62 1,112,845 -0.05(-0.25%)
Mar 22, 2021 21.25 21.70 21.17 21.67 1,000,539 +0.40(+1.86%)
Mar 19, 2021 21.35 21.56 21.23 21.28 3,262,155 +0.00(+0.00%)
Mar 18, 2021 21.33 21.46 21.09 21.28 1,368,404 -0.19(-0.88%)
Mar 17, 2021 21.70 21.75 21.39 21.46 999,589 -0.14(-0.67%)
Mar 16, 2021 21.45 21.77 21.38 21.61 1,355,177 +0.18(+0.84%)
Mar 15, 2021 21.10 21.44 21.01 21.43 941,060 +0.40(+1.89%)
Mar 12, 2021 20.91 21.17 20.91 21.03 921,296 +0.11(+0.52%)
Mar 11, 2021 21.01 21.13 20.88 20.92 784,599 -0.13(-0.60%)
Mar 10, 2021 20.64 21.20 20.45 21.05 1,131,042 +0.25(+1.21%)
Mar 09, 2021 20.96 21.07 20.69 20.80 1,431,322 -0.13(-0.60%)
Mar 08, 2021 20.69 21.06 20.47 20.92 1,428,472 +0.23(+1.13%)
Mar 05, 2021 20.21 20.72 20.21 20.69 1,315,915 +0.50(+2.50%)
Mar 04, 2021 20.09 20.47 20.05 20.19 1,478,006 +0.18(+0.90%)
Mar 03, 2021 20.00 20.33 19.78 20.00 1,984,389 +0.27(+1.36%)
Mar 02, 2021 19.62 19.83 19.42 19.74 1,481,852 +0.25(+1.28%)
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.