Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.50 21.72 20.55 21.43 15,180 +0.02(+0.08%)
May 28, 2020 22.47 23.24 21.19 21.42 26,249 -1.02(-4.53%)
May 27, 2020 21.28 22.61 20.70 22.43 26,284 +1.72(+8.29%)
May 26, 2020 21.13 21.18 20.51 20.72 15,421 +0.62(+3.10%)
May 22, 2020 20.42 20.55 19.96 20.09 9,130 -0.35(-1.71%)
May 21, 2020 20.76 20.93 20.01 20.44 23,967 -0.44(-2.09%)
May 20, 2020 19.45 20.93 19.17 20.88 34,939 +1.88(+9.89%)
May 19, 2020 20.03 20.03 18.80 19.00 18,854 -1.24(-6.12%)
May 18, 2020 18.91 20.64 18.91 20.24 56,078 +2.11(+11.64%)
May 15, 2020 18.49 18.92 17.94 18.13 25,049 -0.60(-3.19%)
May 14, 2020 18.93 19.21 18.20 18.73 30,260 -0.63(-3.27%)
May 13, 2020 18.71 19.37 18.45 19.36 39,718 +0.97(+5.30%)
May 12, 2020 20.40 20.43 18.38 18.38 28,324 -1.69(-8.43%)
May 11, 2020 20.88 21.35 19.97 20.08 26,032 -0.95(-4.51%)
May 08, 2020 19.74 21.47 19.30 21.02 38,510 +1.95(+10.21%)
May 07, 2020 19.67 20.23 18.37 19.08 44,601 -0.31(-1.59%)
May 06, 2020 20.87 21.49 18.93 19.38 39,840 -1.26(-6.12%)
May 05, 2020 22.04 22.61 20.64 20.65 24,027 -0.97(-4.47%)
May 04, 2020 22.42 22.63 21.39 21.61 25,586 -1.26(-5.49%)
May 01, 2020 23.33 23.33 21.70 22.87 25,985 -1.02(-4.26%)
Apr 30, 2020 24.35 24.35 22.48 23.89 31,771 -0.74(-3.02%)
Apr 29, 2020 23.97 26.32 23.08 24.63 22,096 +1.05(+4.46%)
Apr 28, 2020 23.38 24.31 22.31 23.58 28,357 +0.35(+1.51%)
Apr 27, 2020 20.86 23.58 20.86 23.23 39,325 +2.38(+11.39%)
Apr 24, 2020 20.55 21.58 20.34 20.85 16,621 +0.15(+0.74%)
Apr 23, 2020 20.51 21.65 20.29 20.70 25,612 -0.02(-0.08%)
Apr 22, 2020 20.67 20.87 20.34 20.72 22,243 +0.38(+1.89%)
Apr 21, 2020 20.08 20.54 19.42 20.33 18,295 +0.00(+0.00%)
Apr 20, 2020 20.04 20.83 20.04 20.33 14,168 -0.01(-0.04%)
Apr 17, 2020 20.14 21.14 19.80 20.34 35,584 +0.92(+4.75%)
Apr 16, 2020 20.21 20.80 18.80 19.42 53,848 -0.93(-4.58%)
Apr 15, 2020 22.25 22.25 20.03 20.35 31,680 -2.09(-9.33%)
Apr 14, 2020 23.07 23.59 22.43 22.44 25,901 +0.10(+0.46%)
Apr 13, 2020 22.05 23.34 21.61 22.34 38,286 -0.07(-0.30%)
Apr 09, 2020 22.64 23.81 22.17 22.41 34,647 +0.51(+2.34%)
Apr 08, 2020 21.79 22.13 20.83 21.90 43,380 +0.44(+2.07%)
Apr 07, 2020 24.01 24.01 21.23 21.45 29,822 -2.26(-9.55%)
Apr 06, 2020 22.01 23.77 22.01 23.72 35,229 +2.91(+14.00%)
Apr 03, 2020 21.71 22.04 20.80 20.80 30,082 -1.27(-5.77%)
Apr 02, 2020 21.61 23.34 20.76 22.08 38,881 +0.71(+3.32%)
Apr 01, 2020 23.92 23.92 21.12 21.37 56,211 -4.26(-16.63%)
Mar 31, 2020 23.20 25.63 21.38 25.63 41,891 +2.20(+9.41%)
Mar 30, 2020 21.83 23.90 21.83 23.43 27,055 +1.63(+7.49%)
Mar 27, 2020 24.56 24.56 21.61 21.79 32,540 -3.84(-14.97%)
Mar 26, 2020 23.31 25.63 23.31 25.63 37,768 +2.37(+10.17%)
Mar 25, 2020 23.12 23.65 22.46 23.26 27,548 +0.03(+0.15%)
Mar 24, 2020 21.13 23.46 21.13 23.23 48,606 +2.26(+10.75%)
Mar 23, 2020 21.14 21.14 18.66 20.97 41,306 +0.06(+0.29%)
Mar 20, 2020 20.50 23.07 20.36 20.91 124,309 +0.48(+2.34%)
Mar 19, 2020 17.18 20.65 17.18 20.44 35,238 +3.12(+18.01%)
Mar 18, 2020 20.93 20.93 17.17 17.32 51,318 -5.25(-23.25%)
Mar 17, 2020 18.33 22.56 18.19 22.56 48,733 +5.04(+28.77%)
Mar 16, 2020 17.51 20.32 17.17 17.52 34,339 -3.82(-17.89%)
Mar 13, 2020 19.23 21.34 18.81 21.34 32,657 +3.48(+19.46%)
Mar 12, 2020 22.72 22.72 17.13 17.86 39,176 -5.95(-25.00%)
Mar 11, 2020 23.82 25.06 23.54 23.82 26,318 -0.46(-1.90%)
Mar 10, 2020 24.60 25.48 23.61 24.28 35,695 +0.31(+1.28%)
Mar 09, 2020 25.12 26.22 23.70 23.97 18,833 -2.79(-10.41%)
Mar 06, 2020 26.59 27.90 26.27 26.76 31,721 -0.66(-2.40%)
Mar 05, 2020 27.41 27.97 26.67 27.41 35,792 -0.64(-2.28%)
Mar 04, 2020 27.17 28.06 27.17 28.06 34,789 +0.80(+2.95%)
Mar 03, 2020 27.27 28.14 26.74 27.25 32,949 -0.32(-1.15%)
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.