Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.40 20.48 20.36 20.46 43,180 +0.07(+0.34%)
May 27, 2021 20.40 20.42 20.28 20.39 126,678 -0.04(-0.20%)
May 26, 2021 20.34 20.47 20.32 20.43 67,371 +0.23(+1.14%)
May 25, 2021 20.30 20.36 20.17 20.20 84,994 -0.03(-0.15%)
May 24, 2021 20.16 20.25 20.11 20.23 66,010 +0.28(+1.40%)
May 21, 2021 20.02 20.06 19.86 19.95 131,349 -0.05(-0.25%)
May 20, 2021 19.75 20.04 19.75 20.00 104,501 +0.47(+2.41%)
May 19, 2021 19.46 19.59 19.27 19.53 173,584 -0.17(-0.86%)
May 18, 2021 19.78 19.87 19.68 19.70 78,660 -0.07(-0.35%)
May 17, 2021 19.72 19.82 19.62 19.77 122,233 -0.20(-1.00%)
May 14, 2021 19.87 19.99 19.79 19.97 45,850 +0.20(+1.01%)
May 13, 2021 19.51 19.80 19.43 19.77 90,770 +0.22(+1.13%)
May 12, 2021 19.94 19.98 19.46 19.55 118,271 -0.84(-4.12%)
May 11, 2021 20.40 20.56 20.18 20.39 265,391 -0.27(-1.31%)
May 10, 2021 20.75 20.80 20.62 20.66 164,368 +0.18(+0.88%)
May 07, 2021 20.45 20.53 20.40 20.48 49,417 +0.00(+0.00%)
May 06, 2021 20.27 20.48 20.14 20.48 83,910 +0.24(+1.19%)
May 05, 2021 20.16 20.28 20.05 20.24 75,067 +0.22(+1.10%)
May 04, 2021 19.95 20.08 19.75 20.02 199,574 -0.50(-2.44%)
May 03, 2021 20.00 20.57 20.00 20.52 216,797 +1.22(+6.32%)
Apr 30, 2021 19.51 19.51 19.26 19.30 69,800 -0.40(-2.03%)
Apr 29, 2021 19.70 19.72 19.50 19.70 74,474 -0.13(-0.66%)
Apr 28, 2021 19.65 19.84 19.62 19.83 91,190 +0.31(+1.59%)
Apr 27, 2021 19.48 19.52 19.41 19.52 68,976 -0.05(-0.26%)
Apr 26, 2021 19.60 19.76 19.49 19.57 70,858 -0.01(-0.05%)
Apr 23, 2021 19.37 19.61 19.37 19.58 78,400 +0.21(+1.08%)
Apr 22, 2021 19.47 19.49 19.27 19.37 78,218 -0.14(-0.72%)
Apr 21, 2021 19.30 19.55 19.17 19.51 70,118 +0.18(+0.93%)
Apr 20, 2021 19.45 19.49 19.20 19.33 63,216 -0.22(-1.13%)
Apr 19, 2021 19.64 19.68 19.51 19.55 65,933 -0.13(-0.66%)
Apr 16, 2021 19.63 19.69 19.49 19.68 101,000 -0.03(-0.15%)
Apr 15, 2021 19.50 19.73 19.50 19.71 104,442 +0.28(+1.44%)
Apr 14, 2021 19.40 19.49 19.33 19.43 116,887 +0.10(+0.52%)
Apr 13, 2021 19.25 19.40 19.21 19.33 97,447 -0.03(-0.15%)
Apr 12, 2021 19.25 19.36 19.25 19.36 67,853 +0.11(+0.57%)
Apr 09, 2021 19.10 19.29 19.10 19.25 81,400 +0.03(+0.16%)
Apr 08, 2021 19.04 19.23 19.01 19.22 80,581 +0.30(+1.59%)
Apr 07, 2021 18.87 18.97 18.83 18.92 109,648 +0.08(+0.42%)
Apr 06, 2021 18.82 18.92 18.78 18.84 57,373 -0.18(-0.95%)
Apr 05, 2021 18.88 19.04 18.85 19.02 126,978 +0.29(+1.55%)
Apr 01, 2021 18.61 18.73 18.60 18.73 82,900 +0.17(+0.92%)
Mar 31, 2021 18.61 18.62 18.52 18.56 85,316 -0.05(-0.27%)
Mar 30, 2021 18.55 18.65 18.53 18.61 89,714 +0.03(+0.16%)
Mar 29, 2021 18.58 18.68 18.45 18.58 89,614 -0.10(-0.54%)
Mar 26, 2021 18.47 18.72 18.47 18.68 98,600 +0.32(+1.74%)
Mar 25, 2021 18.17 18.40 18.12 18.36 105,244 +0.00(+0.00%)
Mar 24, 2021 18.28 18.52 18.23 18.36 103,552 -0.09(-0.49%)
Mar 23, 2021 18.70 18.81 18.43 18.45 130,145 -0.43(-2.28%)
Mar 22, 2021 18.85 18.99 18.85 18.88 87,634 -0.02(-0.11%)
Mar 19, 2021 18.88 18.95 18.76 18.90 69,100 +0.02(+0.11%)
Mar 18, 2021 18.92 19.05 18.86 18.88 109,449 -0.23(-1.20%)
Mar 17, 2021 19.02 19.15 18.91 19.11 97,416 +0.09(+0.47%)
Mar 16, 2021 19.08 19.10 18.97 19.02 162,255 -0.04(-0.21%)
Mar 15, 2021 18.97 19.10 18.88 19.06 98,911 +0.00(+0.00%)
Mar 12, 2021 19.10 19.13 18.95 19.06 176,700 -0.05(-0.26%)
Mar 11, 2021 19.00 19.17 18.93 19.11 76,897 -0.08(-0.42%)
Mar 10, 2021 19.17 19.22 18.99 19.19 89,066 +0.01(+0.05%)
Mar 09, 2021 19.08 19.21 18.99 19.18 145,712 +0.07(+0.37%)
Mar 08, 2021 19.09 19.24 18.98 19.11 134,205 -0.28(-1.44%)
Mar 05, 2021 19.35 19.41 19.00 19.39 96,200 +0.24(+1.25%)
Mar 04, 2021 19.27 19.44 18.95 19.15 113,682 -0.09(-0.47%)
Mar 03, 2021 19.24 19.31 19.02 19.24 246,744 +0.36(+1.91%)
Mar 02, 2021 18.86 18.94 18.73 18.88 106,907 +0.08(+0.43%)
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.