Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 19.78 19.97 19.13 19.22 5,584,084 -0.90(-4.47%)
May 11, 2021 19.06 20.25 18.99 20.12 4,498,847 +0.58(+2.97%)
May 10, 2021 20.06 20.50 19.51 19.54 9,272,078 +0.23(+1.19%)
May 07, 2021 19.19 19.80 19.16 19.31 2,772,215 +0.23(+1.21%)
May 06, 2021 19.27 19.39 18.82 19.08 3,226,191 -0.25(-1.29%)
May 05, 2021 19.57 19.75 19.23 19.33 2,807,598 -0.22(-1.13%)
May 04, 2021 19.73 19.89 19.32 19.55 3,264,050 -0.35(-1.76%)
May 03, 2021 19.82 20.15 19.61 19.90 4,485,458 +0.02(+0.13%)
Apr 30, 2021 19.99 20.37 19.63 19.88 4,933,700 -0.32(-1.56%)
Apr 29, 2021 19.48 20.24 19.22 20.19 10,464,052 +0.73(+3.75%)
Apr 28, 2021 20.79 20.80 19.41 19.46 9,734,993 -1.33(-6.40%)
Apr 27, 2021 21.00 21.11 20.63 20.79 6,503,785 -0.11(-0.53%)
Apr 26, 2021 20.81 21.13 20.50 20.90 5,690,828 +0.62(+3.06%)
Apr 23, 2021 20.35 20.51 20.11 20.28 2,698,600 +0.17(+0.85%)
Apr 22, 2021 19.99 20.72 19.96 20.11 3,426,320 +0.12(+0.60%)
Apr 21, 2021 19.94 20.07 19.64 19.99 2,091,463 +0.09(+0.45%)
Apr 20, 2021 20.12 20.36 19.58 19.90 2,802,155 -0.27(-1.31%)
Apr 19, 2021 20.34 20.49 19.84 20.17 3,244,007 -0.29(-1.44%)
Apr 16, 2021 21.00 21.00 20.29 20.46 4,925,500 -0.52(-2.48%)
Apr 15, 2021 20.61 21.10 20.42 20.98 3,274,370 +0.51(+2.49%)
Apr 14, 2021 20.92 21.57 20.45 20.47 4,659,617 -0.23(-1.11%)
Apr 13, 2021 20.08 20.94 20.02 20.70 5,455,785 +0.68(+3.40%)
Apr 12, 2021 19.61 20.09 19.51 20.02 2,079,644 +0.40(+2.04%)
Apr 09, 2021 19.87 19.89 19.33 19.62 3,528,800 -0.41(-2.05%)
Apr 08, 2021 19.82 20.04 19.76 20.03 2,218,301 +0.34(+1.73%)
Apr 07, 2021 20.25 20.27 19.58 19.69 2,415,429 -0.45(-2.23%)
Apr 06, 2021 19.94 20.37 19.81 20.14 4,562,935 +0.27(+1.36%)
Apr 05, 2021 19.97 20.15 19.53 19.87 4,433,623 -0.07(-0.35%)
Apr 01, 2021 19.78 20.29 19.78 19.94 2,675,900 +0.37(+1.89%)
Mar 31, 2021 19.35 19.87 19.32 19.57 2,978,521 +0.28(+1.45%)
Mar 30, 2021 19.32 19.40 18.97 19.29 2,769,109 -0.13(-0.67%)
Mar 29, 2021 19.63 19.86 19.22 19.42 4,592,129 -0.25(-1.27%)
Mar 26, 2021 19.79 20.04 19.27 19.67 5,404,700 -0.09(-0.46%)
Mar 25, 2021 19.17 19.90 19.01 19.76 2,897,431 +0.10(+0.51%)
Mar 24, 2021 20.33 20.49 19.60 19.66 5,097,274 -0.66(-3.25%)
Mar 23, 2021 20.48 20.78 20.07 20.32 6,466,693 -0.04(-0.20%)
Mar 22, 2021 19.89 20.58 19.78 20.36 3,737,324 +0.65(+3.30%)
Mar 19, 2021 19.50 19.95 19.36 19.71 4,822,700 +0.23(+1.21%)
Mar 18, 2021 20.08 20.13 19.44 19.48 3,835,939 -0.98(-4.77%)
Mar 17, 2021 20.28 20.58 19.88 20.45 4,251,382 -0.31(-1.49%)
Mar 16, 2021 21.27 21.55 20.46 20.76 4,939,078 -0.28(-1.33%)
Mar 15, 2021 20.66 21.04 20.33 21.04 3,417,429 +0.39(+1.89%)
Mar 12, 2021 20.16 20.99 19.93 20.65 4,168,700 +0.05(+0.24%)
Mar 11, 2021 20.63 21.00 20.46 20.60 3,809,746 +0.36(+1.78%)
Mar 10, 2021 20.40 20.89 19.92 20.24 4,430,260 +0.06(+0.30%)
Mar 09, 2021 19.71 20.42 19.58 20.18 5,223,415 +1.11(+5.82%)
Mar 08, 2021 19.50 19.89 19.01 19.07 5,307,410 +0.09(+0.47%)
Mar 05, 2021 18.67 19.02 17.88 18.98 4,411,300 +0.18(+0.96%)
Mar 04, 2021 19.28 19.43 18.45 18.80 6,544,423 -0.55(-2.84%)
Mar 03, 2021 19.78 19.91 19.00 19.35 4,032,489 -0.39(-1.98%)
Mar 02, 2021 20.39 20.39 19.70 19.74 3,172,003 -0.45(-2.23%)
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.