Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.82 20.82 20.45 20.76 18,400 -0.41(-1.94%)
May 28, 2020 21.99 21.99 21.07 21.17 30,283 -0.72(-3.29%)
May 27, 2020 21.57 21.90 21.38 21.89 21,114 +0.96(+4.59%)
May 26, 2020 20.81 21.09 20.77 20.93 11,787 +1.02(+5.12%)
May 22, 2020 20.08 20.08 19.71 19.91 7,800 -0.19(-0.95%)
May 21, 2020 20.13 20.26 19.93 20.10 13,233 -0.03(-0.13%)
May 20, 2020 19.93 20.25 19.93 20.13 10,270 +0.48(+2.42%)
May 19, 2020 19.85 20.04 19.59 19.65 20,177 -0.39(-1.95%)
May 18, 2020 19.86 20.07 19.78 20.04 13,880 +1.27(+6.77%)
May 15, 2020 18.56 18.85 18.48 18.77 16,800 +0.07(+0.37%)
May 14, 2020 18.01 18.70 17.62 18.70 25,223 +0.33(+1.81%)
May 13, 2020 19.25 19.25 18.27 18.37 9,397 -0.92(-4.78%)
May 12, 2020 20.23 20.30 19.28 19.29 22,865 -0.82(-4.08%)
May 11, 2020 20.15 20.25 19.84 20.11 17,766 -0.08(-0.40%)
May 08, 2020 19.87 20.20 19.81 20.19 11,500 +0.76(+3.92%)
May 07, 2020 19.35 19.79 19.35 19.43 3,983 +0.36(+1.89%)
May 06, 2020 19.74 19.74 19.05 19.07 7,764 -0.34(-1.78%)
May 05, 2020 20.01 20.01 19.41 19.41 5,439 -0.35(-1.75%)
May 04, 2020 19.56 19.82 19.23 19.76 20,722 -0.06(-0.30%)
May 01, 2020 20.16 20.16 19.62 19.82 12,900 -0.99(-4.76%)
Apr 30, 2020 21.25 21.25 20.58 20.81 74,378 -0.66(-3.07%)
Apr 29, 2020 21.34 21.60 21.14 21.47 41,395 +0.86(+4.17%)
Apr 28, 2020 20.61 20.75 20.16 20.61 29,668 +0.63(+3.15%)
Apr 27, 2020 19.40 20.09 19.24 19.98 41,211 +0.78(+4.06%)
Apr 24, 2020 18.91 19.29 18.80 19.20 10,200 +0.31(+1.64%)
Apr 23, 2020 18.80 19.39 18.78 18.89 20,484 +0.14(+0.74%)
Apr 22, 2020 18.99 18.99 18.68 18.75 9,711 +0.10(+0.54%)
Apr 21, 2020 18.80 18.97 18.60 18.65 28,008 -0.64(-3.34%)
Apr 20, 2020 19.39 19.70 19.14 19.29 17,925 -0.48(-2.41%)
Apr 17, 2020 19.62 19.87 19.41 19.77 47,300 +1.07(+5.72%)
Apr 16, 2020 18.90 18.95 18.49 18.70 7,540 -0.34(-1.78%)
Apr 15, 2020 19.54 19.54 18.84 19.04 16,995 -1.12(-5.56%)
Apr 14, 2020 20.46 20.46 19.86 20.16 16,667 +0.21(+1.05%)
Apr 13, 2020 20.52 20.56 19.63 19.95 16,074 -0.49(-2.40%)
Apr 09, 2020 20.45 20.88 20.10 20.44 24,100 +0.72(+3.65%)
Apr 08, 2020 19.35 19.93 19.13 19.72 32,079 +0.74(+3.90%)
Apr 07, 2020 19.62 20.10 18.85 18.98 66,023 +0.17(+0.90%)
Apr 06, 2020 18.05 18.93 18.05 18.81 34,400 +1.44(+8.29%)
Apr 03, 2020 17.72 17.86 17.17 17.37 8,800 -0.29(-1.64%)
Apr 02, 2020 17.55 18.04 17.39 17.66 14,553 +0.11(+0.63%)
Apr 01, 2020 17.84 18.04 17.42 17.55 39,551 -1.13(-6.05%)
Mar 31, 2020 19.30 19.41 18.60 18.68 34,464 -0.54(-2.81%)
Mar 30, 2020 18.62 19.25 18.53 19.22 6,974 +0.59(+3.19%)
Mar 27, 2020 18.63 19.08 18.42 18.63 14,300 -0.71(-3.69%)
Mar 26, 2020 18.60 19.52 18.53 19.34 38,856 +0.98(+5.34%)
Mar 25, 2020 18.33 19.18 17.82 18.36 31,260 +0.26(+1.42%)
Mar 24, 2020 17.21 18.10 17.07 18.10 41,142 +1.89(+11.68%)
Mar 23, 2020 17.24 17.27 16.14 16.21 18,711 -0.96(-5.61%)
Mar 20, 2020 18.52 18.60 17.01 17.17 84,400 -0.90(-4.97%)
Mar 19, 2020 17.66 18.97 17.08 18.07 48,683 +0.48(+2.73%)
Mar 18, 2020 17.58 18.08 16.32 17.59 71,226 -1.35(-7.13%)
Mar 17, 2020 18.36 18.94 17.32 18.94 622,009 +0.24(+1.28%)
Mar 16, 2020 18.68 20.01 18.30 18.70 131,782 -2.07(-9.97%)
Mar 13, 2020 21.09 21.15 19.70 20.77 2,121,200 +1.28(+6.57%)
Mar 12, 2020 20.90 21.40 19.49 19.49 156,256 -3.29(-14.44%)
Mar 11, 2020 23.36 23.43 22.36 22.78 63,112 -1.20(-5.00%)
Mar 10, 2020 24.29 24.56 22.60 23.98 244,420 +0.77(+3.32%)
Mar 09, 2020 23.83 24.14 23.07 23.21 147,083 -2.77(-10.66%)
Mar 06, 2020 25.52 26.56 25.52 25.98 98,900 -0.65(-2.44%)
Mar 05, 2020 27.26 27.26 26.37 26.63 192,808 -1.32(-4.72%)
Mar 04, 2020 27.79 27.95 27.36 27.95 2,064,241 +0.59(+2.16%)
Mar 03, 2020 28.36 28.70 26.89 27.36 2,752,844 -0.78(-2.77%)
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.