Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.87 25.75 24.80 25.73 222,200 +0.66(+2.63%)
May 28, 2020 26.21 26.21 24.94 25.07 175,929 -0.83(-3.20%)
May 27, 2020 25.72 26.36 25.35 25.90 255,678 +0.49(+1.93%)
May 26, 2020 26.00 26.53 25.31 25.41 247,965 +0.08(+0.32%)
May 22, 2020 24.76 25.33 24.53 25.33 172,800 +0.77(+3.14%)
May 21, 2020 25.17 25.40 24.54 24.56 269,399 -0.65(-2.58%)
May 20, 2020 25.40 25.58 25.02 25.21 200,285 +0.24(+0.96%)
May 19, 2020 24.89 25.78 24.54 24.97 244,896 +0.12(+0.48%)
May 18, 2020 24.95 24.99 24.45 24.85 323,637 +1.10(+4.63%)
May 15, 2020 23.46 23.84 23.25 23.75 193,900 +0.16(+0.68%)
May 14, 2020 23.13 23.62 22.76 23.59 254,733 +0.13(+0.55%)
May 13, 2020 23.59 23.91 23.19 23.46 222,851 -0.24(-1.01%)
May 12, 2020 24.05 24.35 23.57 23.70 324,971 -0.32(-1.33%)
May 11, 2020 23.91 24.35 23.24 24.02 312,522 +0.00(+0.00%)
May 08, 2020 23.39 24.10 23.09 24.02 366,100 +1.14(+4.98%)
May 07, 2020 23.50 23.60 22.66 22.88 194,325 -0.43(-1.84%)
May 06, 2020 23.23 23.64 23.01 23.31 307,266 +0.16(+0.69%)
May 05, 2020 23.00 23.67 22.64 23.15 260,534 +0.26(+1.14%)
May 04, 2020 21.91 22.90 21.57 22.89 469,743 +0.94(+4.28%)
May 01, 2020 23.25 23.55 21.86 21.95 314,900 -2.03(-8.47%)
Apr 30, 2020 23.60 24.40 23.12 23.98 552,865 -0.02(-0.08%)
Apr 29, 2020 23.13 24.42 22.95 24.00 559,846 +1.14(+4.99%)
Apr 28, 2020 22.98 23.33 22.66 22.86 446,557 +0.09(+0.40%)
Apr 27, 2020 21.79 22.84 21.55 22.77 680,672 +1.12(+5.17%)
Apr 24, 2020 21.99 22.19 21.41 21.65 607,000 -0.01(-0.05%)
Apr 23, 2020 23.35 23.82 21.28 21.66 2,348,190 -4.36(-16.76%)
Apr 22, 2020 25.06 26.27 24.21 26.02 921,321 +2.49(+10.58%)
Apr 21, 2020 24.73 24.96 23.46 23.53 372,703 -1.40(-5.62%)
Apr 20, 2020 24.50 25.30 24.31 24.93 290,210 +0.03(+0.12%)
Apr 17, 2020 25.98 26.50 24.47 24.90 492,100 -0.43(-1.70%)
Apr 16, 2020 24.49 25.40 24.40 25.33 455,563 +1.11(+4.58%)
Apr 15, 2020 23.95 24.96 23.40 24.22 721,902 -0.43(-1.74%)
Apr 14, 2020 24.57 24.91 24.10 24.65 320,841 +0.76(+3.18%)
Apr 13, 2020 24.72 24.89 23.25 23.89 289,623 -1.01(-4.06%)
Apr 09, 2020 24.51 25.33 24.14 24.90 351,100 +0.80(+3.32%)
Apr 08, 2020 23.29 24.51 23.29 24.10 426,488 +1.31(+5.75%)
Apr 07, 2020 22.93 23.44 22.41 22.79 452,758 +0.19(+0.84%)
Apr 06, 2020 22.15 22.70 21.51 22.60 329,231 +1.10(+5.12%)
Apr 03, 2020 21.25 21.88 20.87 21.50 293,900 +0.18(+0.84%)
Apr 02, 2020 21.08 22.04 20.68 21.32 282,673 +0.04(+0.19%)
Apr 01, 2020 22.35 22.45 21.03 21.28 391,270 -1.56(-6.83%)
Mar 31, 2020 22.25 23.16 22.11 22.84 418,946 +0.52(+2.33%)
Mar 30, 2020 21.81 22.42 20.00 22.32 458,843 +1.28(+6.08%)
Mar 27, 2020 21.13 21.49 20.81 21.04 490,300 -0.64(-2.95%)
Mar 26, 2020 20.32 21.85 19.79 21.68 460,753 +1.42(+7.01%)
Mar 25, 2020 20.25 20.67 19.44 20.26 413,983 -0.06(-0.30%)
Mar 24, 2020 19.41 20.40 18.83 20.32 411,178 +1.61(+8.61%)
Mar 23, 2020 18.49 18.85 17.73 18.71 353,235 +0.47(+2.58%)
Mar 20, 2020 17.80 18.79 16.97 18.24 634,200 +1.11(+6.48%)
Mar 19, 2020 15.26 17.98 15.01 17.13 424,525 +1.81(+11.81%)
Mar 18, 2020 16.75 17.55 15.03 15.32 315,899 -2.25(-12.81%)
Mar 17, 2020 16.94 17.75 15.43 17.57 489,616 +0.94(+5.65%)
Mar 16, 2020 17.31 18.32 16.47 16.63 447,733 -1.99(-10.69%)
Mar 13, 2020 18.84 19.07 17.40 18.62 642,800 +0.47(+2.59%)
Mar 12, 2020 17.86 19.22 17.52 18.15 619,160 -0.73(-3.87%)
Mar 11, 2020 18.21 19.07 18.04 18.88 283,279 +0.31(+1.67%)
Mar 10, 2020 18.84 18.93 17.77 18.57 631,175 +0.25(+1.36%)
Mar 09, 2020 18.24 18.84 17.84 18.32 370,541 -0.36(-1.93%)
Mar 06, 2020 17.69 18.78 17.51 18.68 505,400 +0.46(+2.52%)
Mar 05, 2020 18.27 18.56 17.80 18.22 483,881 -0.46(-2.46%)
Mar 04, 2020 18.80 19.10 18.16 18.68 428,634 +0.16(+0.86%)
Mar 03, 2020 19.07 19.48 18.27 18.52 339,875 -0.56(-2.94%)
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.