Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.52 21.74 20.57 21.45 15,170 +0.02(+0.08%)
May 28, 2020 22.48 23.25 21.20 21.43 26,231 -1.02(-4.53%)
May 27, 2020 21.30 22.62 20.71 22.45 26,266 +1.72(+8.29%)
May 26, 2020 21.14 21.19 20.53 20.73 15,411 +0.62(+3.10%)
May 22, 2020 20.43 20.56 19.97 20.11 9,123 -0.35(-1.71%)
May 21, 2020 20.77 20.94 20.02 20.46 23,951 -0.44(-2.09%)
May 20, 2020 19.47 20.94 19.18 20.89 34,915 +1.88(+9.89%)
May 19, 2020 20.05 20.05 18.81 19.01 18,842 -1.24(-6.12%)
May 18, 2020 18.92 20.65 18.92 20.25 56,041 +2.11(+11.64%)
May 15, 2020 18.50 18.94 17.95 18.14 25,032 -0.60(-3.19%)
May 14, 2020 18.94 19.23 18.21 18.74 30,240 -0.63(-3.27%)
May 13, 2020 18.72 19.38 18.47 19.37 39,691 +0.97(+5.30%)
May 12, 2020 20.41 20.44 18.40 18.40 28,305 -1.69(-8.43%)
May 11, 2020 20.89 21.36 19.98 20.09 26,015 -0.95(-4.51%)
May 08, 2020 19.76 21.48 19.31 21.04 38,484 +1.95(+10.21%)
May 07, 2020 19.69 20.24 18.38 19.09 44,571 -0.31(-1.59%)
May 06, 2020 20.89 21.50 18.94 19.40 39,813 -1.27(-6.12%)
May 05, 2020 22.06 22.62 20.65 20.66 24,011 -0.97(-4.47%)
May 04, 2020 22.43 22.65 21.41 21.63 25,569 -1.26(-5.49%)
May 01, 2020 23.35 23.35 21.71 22.89 25,968 -1.02(-4.26%)
Apr 30, 2020 24.36 24.36 22.49 23.90 31,750 -0.74(-3.02%)
Apr 29, 2020 23.99 26.33 23.09 24.65 22,081 +1.05(+4.46%)
Apr 28, 2020 23.40 24.32 22.33 23.59 28,338 +0.35(+1.51%)
Apr 27, 2020 20.88 23.59 20.88 23.24 39,298 +2.38(+11.39%)
Apr 24, 2020 20.57 21.59 20.35 20.87 16,610 +0.15(+0.74%)
Apr 23, 2020 20.53 21.66 20.30 20.71 25,595 -0.02(-0.08%)
Apr 22, 2020 20.69 20.89 20.35 20.73 22,228 +0.38(+1.89%)
Apr 21, 2020 20.09 20.55 19.43 20.35 18,283 +0.00(+0.00%)
Apr 20, 2020 20.06 20.84 20.06 20.35 14,158 -0.01(-0.04%)
Apr 17, 2020 20.15 21.15 19.82 20.36 35,560 +0.92(+4.75%)
Apr 16, 2020 20.23 20.82 18.82 19.43 53,812 -0.93(-4.58%)
Apr 15, 2020 22.27 22.27 20.04 20.36 31,659 -2.09(-9.33%)
Apr 14, 2020 23.08 23.60 22.44 22.46 25,884 +0.10(+0.46%)
Apr 13, 2020 22.06 23.36 21.63 22.36 38,261 -0.07(-0.31%)
Apr 09, 2020 22.65 23.83 22.18 22.42 34,624 +0.51(+2.34%)
Apr 08, 2020 21.80 22.14 20.85 21.91 43,351 +0.44(+2.07%)
Apr 07, 2020 24.02 24.02 21.24 21.47 29,802 -2.27(-9.55%)
Apr 06, 2020 22.02 23.79 22.02 23.73 35,205 +2.92(+14.00%)
Apr 03, 2020 21.72 22.06 20.82 20.82 30,062 -1.27(-5.77%)
Apr 02, 2020 21.63 23.36 20.77 22.09 38,855 +0.71(+3.32%)
Apr 01, 2020 23.94 23.94 21.13 21.38 56,173 -4.27(-16.63%)
Mar 31, 2020 23.22 25.65 21.39 25.65 41,863 +2.21(+9.41%)
Mar 30, 2020 21.84 23.92 21.84 23.44 27,037 +1.63(+7.49%)
Mar 27, 2020 24.58 24.58 21.62 21.81 32,518 -3.84(-14.97%)
Mar 26, 2020 23.32 25.65 23.32 25.65 37,742 +2.37(+10.17%)
Mar 25, 2020 23.13 23.66 22.47 23.28 27,529 +0.03(+0.15%)
Mar 24, 2020 21.14 23.48 21.14 23.24 48,573 +2.26(+10.75%)
Mar 23, 2020 21.15 21.15 18.68 20.99 41,278 +0.06(+0.29%)
Mar 20, 2020 20.52 23.08 20.37 20.93 124,226 +0.48(+2.34%)
Mar 19, 2020 17.19 20.66 17.19 20.45 35,215 +3.12(+18.01%)
Mar 18, 2020 20.94 20.94 17.18 17.33 51,283 -5.25(-23.25%)
Mar 17, 2020 18.34 22.58 18.20 22.58 48,700 +5.04(+28.77%)
Mar 16, 2020 17.53 20.34 17.18 17.53 34,316 -3.82(-17.89%)
Mar 13, 2020 19.24 21.36 18.82 21.36 32,635 +3.48(+19.46%)
Mar 12, 2020 22.74 22.74 17.14 17.88 39,150 -5.96(-25.00%)
Mar 11, 2020 23.83 25.07 23.55 23.83 26,300 -0.46(-1.90%)
Mar 10, 2020 24.61 25.50 23.63 24.30 35,671 +0.31(+1.28%)
Mar 09, 2020 25.13 26.24 23.71 23.99 18,821 -2.79(-10.41%)
Mar 06, 2020 26.61 27.92 26.29 26.78 31,699 -0.66(-2.40%)
Mar 05, 2020 27.42 27.99 26.69 27.43 35,768 -0.64(-2.28%)
Mar 04, 2020 27.19 28.07 27.19 28.07 34,765 +0.80(+2.95%)
Mar 03, 2020 27.29 28.16 26.76 27.27 32,927 -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.