Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 20.31 20.31 19.65 20.04 13,694 +0.04(+0.20%)
May 12, 2021 20.01 20.49 20.00 20.00 15,128 -0.15(-0.74%)
May 11, 2021 19.72 21.06 19.72 20.15 27,005 +0.16(+0.80%)
May 10, 2021 19.10 20.44 19.10 19.99 21,298 +0.74(+3.84%)
May 07, 2021 20.30 20.38 18.75 19.25 53,494 -1.00(-4.94%)
May 06, 2021 21.55 21.55 20.01 20.25 50,695 -2.89(-12.49%)
May 05, 2021 23.14 23.50 22.30 23.14 13,052 +0.48(+2.12%)
May 04, 2021 23.08 23.08 22.33 22.66 6,784 -0.54(-2.33%)
May 03, 2021 22.99 23.63 22.99 23.20 11,127 +0.21(+0.91%)
Apr 30, 2021 23.93 23.93 22.98 22.99 5,000 -1.07(-4.45%)
Apr 29, 2021 24.20 24.40 23.55 24.06 5,058 +0.07(+0.30%)
Apr 28, 2021 23.70 24.50 23.70 23.99 6,601 +0.14(+0.60%)
Apr 27, 2021 23.52 24.00 23.43 23.84 3,584 +0.38(+1.60%)
Apr 26, 2021 23.38 23.47 23.30 23.47 3,562 +0.37(+1.60%)
Apr 23, 2021 22.52 23.45 22.52 23.10 11,800 +0.49(+2.17%)
Apr 22, 2021 22.03 22.74 22.03 22.61 16,835 +0.51(+2.31%)
Apr 21, 2021 21.73 22.12 21.70 22.10 8,324 +0.35(+1.61%)
Apr 20, 2021 23.16 23.35 21.74 21.75 18,748 -1.55(-6.65%)
Apr 19, 2021 23.75 23.75 23.30 23.30 4,621 -0.32(-1.35%)
Apr 16, 2021 23.88 23.88 23.38 23.62 6,900 +0.01(+0.04%)
Apr 15, 2021 22.86 23.68 22.86 23.61 12,421 +0.76(+3.33%)
Apr 14, 2021 21.86 22.85 21.75 22.85 25,546 +1.28(+5.93%)
Apr 13, 2021 21.55 22.25 21.32 21.57 7,810 -0.52(-2.35%)
Apr 12, 2021 22.36 22.67 21.92 22.09 9,821 -0.03(-0.14%)
Apr 09, 2021 22.54 22.61 22.11 22.12 15,300 -0.41(-1.82%)
Apr 08, 2021 21.64 22.58 21.60 22.53 22,661 +0.98(+4.55%)
Apr 07, 2021 21.45 21.69 21.15 21.55 8,527 +0.17(+0.80%)
Apr 06, 2021 21.14 21.40 21.13 21.38 3,921 +0.38(+1.81%)
Apr 05, 2021 21.36 21.41 20.80 21.00 9,790 -0.20(-0.94%)
Apr 01, 2021 21.00 21.21 20.82 21.20 14,500 +0.21(+1.00%)
Mar 31, 2021 20.80 21.00 20.71 20.99 4,681 +0.42(+2.04%)
Mar 30, 2021 20.83 20.83 19.85 20.57 9,327 -0.39(-1.86%)
Mar 29, 2021 21.06 21.15 20.60 20.96 3,658 -0.25(-1.18%)
Mar 26, 2021 21.07 21.45 21.07 21.21 7,000 -0.19(-0.89%)
Mar 25, 2021 20.33 21.52 20.05 21.40 16,309 +0.98(+4.80%)
Mar 24, 2021 21.10 21.42 20.42 20.42 11,813 -0.58(-2.76%)
Mar 23, 2021 21.87 21.87 20.92 21.00 10,128 -0.89(-4.07%)
Mar 22, 2021 22.02 22.35 21.64 21.89 9,527 -0.31(-1.40%)
Mar 19, 2021 21.99 22.20 21.87 22.20 6,900 +0.34(+1.56%)
Mar 18, 2021 22.00 22.34 21.86 21.86 6,708 +0.02(+0.09%)
Mar 17, 2021 22.02 22.35 21.84 21.84 5,557 -0.18(-0.82%)
Mar 16, 2021 22.25 22.25 22.01 22.02 3,416 -0.28(-1.26%)
Mar 15, 2021 21.84 22.40 21.84 22.30 9,219 +0.30(+1.36%)
Mar 12, 2021 21.83 22.00 21.68 22.00 8,700 +0.00(+0.00%)
Mar 11, 2021 21.98 22.00 21.77 22.00 15,386 +0.01(+0.05%)
Mar 10, 2021 21.51 22.00 20.98 21.99 17,693 +0.64(+3.00%)
Mar 09, 2021 21.30 21.70 20.80 21.35 19,765 -0.02(-0.09%)
Mar 08, 2021 22.09 22.20 21.30 21.37 18,717 -0.69(-3.13%)
Mar 05, 2021 22.42 22.81 21.62 22.06 13,800 +0.65(+3.04%)
Mar 04, 2021 23.92 23.93 20.50 21.41 37,007 -1.57(-6.83%)
Mar 03, 2021 22.70 22.98 22.05 22.98 61,017 +0.01(+0.04%)
Mar 02, 2021 23.30 23.30 22.62 22.97 5,330 -0.24(-1.03%)
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.