Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.05 23.24 23.00 23.14 17,741,034 -0.04(-0.19%)
May 27, 2021 22.97 23.19 22.96 23.19 21,152,210 -0.03(-0.11%)
May 26, 2021 23.22 23.34 23.11 23.21 10,686,325 +0.03(+0.11%)
May 25, 2021 23.70 23.73 23.15 23.19 14,202,458 -0.65(-2.74%)
May 24, 2021 23.55 23.89 23.38 23.84 12,550,696 +0.44(+1.89%)
May 21, 2021 23.50 23.65 23.35 23.40 10,642,012 +0.00(+0.00%)
May 20, 2021 23.25 23.44 23.10 23.40 14,187,889 +0.30(+1.30%)
May 19, 2021 23.27 23.37 22.94 23.10 18,182,180 -0.60(-2.53%)
May 18, 2021 24.13 24.24 23.58 23.70 20,276,250 -0.19(-0.81%)
May 17, 2021 23.36 23.89 23.36 23.89 13,199,588 +0.38(+1.61%)
May 14, 2021 23.21 23.58 23.20 23.51 17,795,448 +0.67(+2.94%)
May 13, 2021 22.84 23.17 22.55 22.84 15,085,799 -0.26(-1.15%)
May 12, 2021 23.25 23.70 23.03 23.11 15,813,813 +0.19(+0.85%)
May 11, 2021 23.01 23.34 22.88 22.91 16,463,031 -0.57(-2.44%)
May 10, 2021 23.81 24.00 23.46 23.49 13,389,096 -0.10(-0.41%)
May 07, 2021 22.96 23.60 22.88 23.58 13,276,826 +0.20(+0.87%)
May 06, 2021 23.19 23.40 22.87 23.38 12,972,892 +0.03(+0.13%)
May 05, 2021 23.11 23.35 22.76 23.35 22,350,194 +0.75(+3.32%)
May 04, 2021 22.67 22.79 22.37 22.60 15,987,540 +0.20(+0.90%)
May 03, 2021 22.21 22.43 22.08 22.40 9,214,375 +0.46(+2.11%)
Apr 30, 2021 22.19 22.34 21.94 21.94 9,751,310 -0.30(-1.33%)
Apr 29, 2021 22.52 22.63 22.06 22.23 13,510,446 -0.12(-0.55%)
Apr 28, 2021 22.06 22.43 22.05 22.35 21,622,024 +0.61(+2.81%)
Apr 27, 2021 21.92 22.07 21.56 21.74 18,988,572 +0.02(+0.08%)
Apr 26, 2021 21.51 21.76 21.49 21.73 17,027,590 +0.35(+1.63%)
Apr 23, 2021 21.23 21.40 21.12 21.38 14,140,827 +0.16(+0.74%)
Apr 22, 2021 21.56 21.61 21.20 21.22 17,053,516 -0.54(-2.48%)
Apr 21, 2021 21.42 21.81 21.35 21.76 16,932,396 +0.16(+0.73%)
Apr 20, 2021 21.93 21.93 21.27 21.61 22,259,298 -0.46(-2.09%)
Apr 19, 2021 22.20 22.35 21.95 22.07 12,575,860 +0.11(+0.52%)
Apr 16, 2021 22.13 22.20 21.83 21.95 12,281,037 -0.02(-0.08%)
Apr 15, 2021 22.10 22.18 21.88 21.97 14,883,069 -0.30(-1.33%)
Apr 14, 2021 21.74 22.47 21.71 22.27 26,239,326 +0.80(+3.74%)
Apr 13, 2021 21.54 21.62 21.40 21.47 18,143,906 +0.00(+0.00%)
Apr 12, 2021 21.51 21.74 21.34 21.47 23,555,318 +0.20(+0.94%)
Apr 09, 2021 21.43 21.60 21.20 21.27 16,756,691 -0.29(-1.33%)
Apr 08, 2021 21.74 21.74 21.34 21.55 22,035,830 -0.57(-2.56%)
Apr 07, 2021 21.97 22.29 21.93 22.12 17,796,160 +0.24(+1.08%)
Apr 06, 2021 21.70 22.26 21.63 21.88 28,160,806 +0.73(+3.46%)
Apr 05, 2021 21.43 21.54 21.00 21.15 22,514,220 -0.28(-1.30%)
Apr 01, 2021 21.33 21.45 21.01 21.43 16,677,207 +0.20(+0.94%)
Mar 31, 2021 21.46 21.52 21.20 21.23 11,788,890 -0.46(-2.13%)
Mar 30, 2021 21.66 21.81 21.54 21.69 8,173,702 -0.26(-1.19%)
Mar 29, 2021 21.74 22.04 21.64 21.95 12,633,066 -0.04(-0.20%)
Mar 26, 2021 21.93 22.01 21.75 22.00 15,025,131 +0.58(+2.69%)
Mar 25, 2021 21.11 21.45 20.83 21.42 15,737,876 -0.16(-0.73%)
Mar 24, 2021 21.29 21.84 21.29 21.58 21,891,708 +0.60(+2.87%)
Mar 23, 2021 21.38 21.63 20.96 20.98 19,301,852 -1.12(-5.09%)
Mar 22, 2021 22.20 22.35 22.06 22.10 13,256,210 -0.08(-0.35%)
Mar 19, 2021 22.13 22.51 21.86 22.18 12,438,285 +0.03(+0.12%)
Mar 18, 2021 22.92 23.06 22.09 22.15 13,836,254 -0.92(-4.00%)
Mar 17, 2021 22.63 23.13 22.63 23.08 11,165,403 +0.34(+1.50%)
Mar 16, 2021 22.77 22.82 22.40 22.74 12,139,236 -0.36(-1.55%)
Mar 15, 2021 23.28 23.40 22.85 23.10 14,957,189 -0.41(-1.74%)
Mar 12, 2021 23.32 23.57 23.30 23.51 10,067,182 +0.27(+1.16%)
Mar 11, 2021 23.31 23.53 23.10 23.24 11,254,730 +0.00(+0.00%)
Mar 10, 2021 22.82 23.24 22.73 23.24 14,052,292 +0.47(+2.07%)
Mar 09, 2021 22.95 23.05 22.65 22.76 14,005,661 -0.37(-1.62%)
Mar 08, 2021 22.96 23.29 22.63 23.14 16,870,320 -0.20(-0.86%)
Mar 05, 2021 23.39 23.63 22.96 23.34 24,276,826 +0.65(+2.84%)
Mar 04, 2021 22.49 23.09 22.27 22.69 24,272,478 +0.39(+1.76%)
Mar 03, 2021 21.76 22.65 21.76 22.30 23,396,882 +0.71(+3.27%)
Mar 02, 2021 21.47 21.87 21.44 21.60 12,168,720 +0.17(+0.77%)
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.