Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.71 18.89 18.58 18.58 9,836 +0.34(+1.86%)
Jun 29, 2021 18.23 18.28 18.20 18.24 13,038 -0.32(-1.72%)
Jun 28, 2021 18.72 18.72 18.55 18.56 24,595 -0.31(-1.64%)
Jun 25, 2021 18.76 18.90 18.76 18.87 13,346 +0.22(+1.18%)
Jun 24, 2021 18.54 18.68 18.54 18.65 8,762 +0.22(+1.19%)
Jun 23, 2021 18.57 18.61 18.40 18.43 8,136 -0.32(-1.71%)
Jun 22, 2021 18.57 18.85 18.57 18.75 32,657 +0.06(+0.32%)
Jun 21, 2021 18.55 18.75 18.55 18.69 65,671 -0.14(-0.77%)
Jun 18, 2021 18.90 18.90 18.73 18.83 11,520 -0.55(-2.81%)
Jun 17, 2021 19.04 19.41 19.04 19.38 18,043 -0.22(-1.12%)
Jun 16, 2021 19.57 19.66 19.51 19.60 12,512 -0.05(-0.25%)
Jun 15, 2021 19.67 19.74 19.64 19.65 10,024 -0.09(-0.46%)
Jun 14, 2021 19.55 19.74 19.55 19.74 4,406 +0.07(+0.36%)
Jun 11, 2021 19.70 19.70 19.60 19.67 12,369 +0.17(+0.86%)
Jun 10, 2021 19.81 19.81 19.50 19.50 27,645 -0.50(-2.49%)
Jun 09, 2021 19.92 20.00 19.85 20.00 10,207 +0.25(+1.29%)
Jun 08, 2021 19.78 19.85 19.70 19.75 7,831 +0.21(+1.10%)
Jun 07, 2021 19.55 19.74 19.52 19.53 32,534 +0.18(+0.93%)
Jun 04, 2021 19.32 19.36 19.30 19.35 11,264 +0.07(+0.36%)
Jun 03, 2021 19.17 19.28 19.17 19.28 11,550 -0.58(-2.92%)
Jun 02, 2021 19.86 19.91 19.81 19.86 102,401 -0.14(-0.70%)
Jun 01, 2021 19.80 20.06 19.52 20.00 15,294 +0.71(+3.68%)
May 28, 2021 19.33 19.34 19.23 19.29 15,337 +0.01(+0.05%)
May 27, 2021 19.38 19.42 19.26 19.28 11,066 -0.07(-0.36%)
May 26, 2021 19.25 19.35 19.25 19.35 4,304 +0.25(+1.31%)
May 25, 2021 18.91 19.16 18.91 19.10 12,999 +0.03(+0.16%)
May 24, 2021 19.09 19.22 18.93 19.07 11,807 +0.08(+0.42%)
May 21, 2021 19.12 19.12 18.95 18.99 53,013 -0.62(-3.19%)
May 20, 2021 19.45 19.64 19.39 19.61 11,984 +0.30(+1.55%)
May 19, 2021 19.30 19.40 19.27 19.32 4,036 -0.60(-3.04%)
May 18, 2021 19.82 19.97 19.82 19.92 6,999 +0.08(+0.40%)
May 17, 2021 19.85 19.85 19.72 19.84 8,986 -0.75(-3.65%)
May 14, 2021 20.26 20.67 20.26 20.59 8,600 +0.57(+2.86%)
May 13, 2021 19.82 20.06 19.82 20.02 18,330 +0.04(+0.20%)
May 12, 2021 20.17 20.17 19.92 19.98 7,295 -0.34(-1.67%)
May 11, 2021 20.38 20.38 20.24 20.32 14,272 -0.45(-2.17%)
May 10, 2021 20.89 20.91 20.72 20.77 5,883 -0.15(-0.72%)
May 07, 2021 20.82 20.96 20.64 20.92 33,463 +0.63(+3.10%)
May 06, 2021 20.16 20.29 20.04 20.29 38,031 +0.28(+1.37%)
May 05, 2021 20.11 20.11 19.98 20.01 23,049 -0.17(-0.82%)
May 04, 2021 20.31 20.31 20.12 20.18 2,986 -0.07(-0.33%)
May 03, 2021 20.11 20.29 20.11 20.25 4,733 +0.28(+1.38%)
Apr 30, 2021 19.97 20.29 19.96 19.97 13,800 -0.42(-2.06%)
Apr 29, 2021 20.40 20.40 20.28 20.39 6,992 -0.02(-0.10%)
Apr 28, 2021 20.19 20.41 20.19 20.41 4,442 +0.25(+1.24%)
Apr 27, 2021 20.06 20.22 20.06 20.16 4,368 -0.23(-1.10%)
Apr 26, 2021 20.40 20.42 20.36 20.39 4,002 +0.25(+1.22%)
Apr 23, 2021 20.03 20.18 20.03 20.14 6,400 +0.11(+0.55%)
Apr 22, 2021 20.08 20.12 19.94 20.03 4,818 -0.08(-0.40%)
Apr 21, 2021 19.85 20.11 19.81 20.11 4,085 +0.05(+0.25%)
Apr 20, 2021 20.03 20.11 19.95 20.06 19,585 -0.45(-2.19%)
Apr 19, 2021 20.60 20.62 20.43 20.51 15,234 +0.12(+0.59%)
Apr 16, 2021 20.21 20.40 20.21 20.39 12,800 +0.24(+1.19%)
Apr 15, 2021 20.08 20.18 20.08 20.15 9,758 -0.30(-1.47%)
Apr 14, 2021 20.45 20.45 20.41 20.45 5,627 +0.49(+2.45%)
Apr 13, 2021 19.67 19.96 19.67 19.96 29,195 +0.11(+0.55%)
Apr 12, 2021 19.88 19.89 19.78 19.85 5,356 -0.19(-0.95%)
Apr 09, 2021 19.97 20.04 19.91 20.04 11,100 +0.07(+0.35%)
Apr 08, 2021 19.92 20.00 19.92 19.97 3,723 -0.01(-0.05%)
Apr 07, 2021 19.99 20.03 19.86 19.98 7,177 +0.15(+0.78%)
Apr 06, 2021 19.87 20.06 19.80 19.83 20,993 -0.17(-0.87%)
Apr 05, 2021 18.86 20.20 18.86 20.00 16,126 +0.47(+2.41%)
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.