Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.67 22.00 21.38 21.91 153,078 -0.01(-0.04%)
May 28, 2020 22.57 22.57 21.69 21.92 151,735 -0.42(-1.88%)
May 27, 2020 22.13 23.02 21.82 22.34 205,509 +0.87(+4.06%)
May 26, 2020 21.63 22.02 21.10 21.47 131,310 +0.68(+3.25%)
May 22, 2020 20.29 20.79 20.10 20.79 115,882 +0.70(+3.51%)
May 21, 2020 20.22 20.67 20.01 20.09 131,612 -0.27(-1.35%)
May 20, 2020 20.11 21.05 19.74 20.36 156,071 +0.68(+3.48%)
May 19, 2020 19.92 20.36 19.61 19.68 278,781 -0.47(-2.33%)
May 18, 2020 19.77 20.63 19.51 20.15 307,916 +1.19(+6.30%)
May 15, 2020 18.65 19.13 18.37 18.96 152,874 +0.22(+1.15%)
May 14, 2020 18.17 18.76 17.20 18.74 286,147 +0.11(+0.58%)
May 13, 2020 19.62 19.86 18.42 18.63 160,182 -1.18(-5.97%)
May 12, 2020 20.65 20.95 19.78 19.82 143,280 -0.66(-3.21%)
May 11, 2020 20.93 20.93 20.20 20.47 135,041 -0.48(-2.28%)
May 08, 2020 20.77 21.13 20.69 20.95 132,480 +0.68(+3.37%)
May 07, 2020 20.35 20.76 20.01 20.27 236,991 +0.18(+0.87%)
May 06, 2020 21.94 22.63 19.93 20.09 203,305 -1.28(-5.97%)
May 05, 2020 20.61 22.65 20.61 21.37 318,574 +2.62(+13.98%)
May 04, 2020 19.99 20.19 18.62 18.75 191,629 -1.44(-7.14%)
May 01, 2020 19.36 20.28 19.22 20.19 158,750 +0.34(+1.72%)
Apr 30, 2020 20.62 20.73 19.83 19.85 409,131 -1.26(-5.96%)
Apr 29, 2020 20.47 21.63 20.30 21.11 312,314 +1.34(+6.80%)
Apr 28, 2020 19.67 20.05 19.06 19.76 154,023 +0.61(+3.21%)
Apr 27, 2020 18.35 19.42 18.35 19.15 99,904 +0.94(+5.14%)
Apr 24, 2020 17.91 18.26 17.49 18.21 131,556 +0.45(+2.52%)
Apr 23, 2020 17.28 18.02 17.11 17.76 242,439 +0.68(+3.99%)
Apr 22, 2020 17.29 17.29 16.81 17.08 138,532 +0.25(+1.51%)
Apr 21, 2020 17.30 17.30 16.76 16.83 177,831 -0.76(-4.32%)
Apr 20, 2020 18.73 18.73 17.50 17.59 180,986 -1.41(-7.44%)
Apr 17, 2020 18.45 19.15 18.45 19.00 212,419 +1.08(+6.04%)
Apr 16, 2020 17.99 18.08 17.44 17.92 222,285 -0.06(-0.33%)
Apr 15, 2020 18.14 18.26 17.75 17.98 127,937 -0.70(-3.76%)
Apr 14, 2020 19.66 19.75 18.43 18.68 271,698 -0.48(-2.49%)
Apr 13, 2020 19.88 19.88 19.02 19.16 140,651 -0.82(-4.10%)
Apr 09, 2020 20.54 20.67 18.98 19.98 217,448 +0.05(+0.24%)
Apr 08, 2020 18.79 20.50 18.79 19.93 257,445 +1.23(+6.57%)
Apr 07, 2020 18.37 18.90 18.26 18.70 234,641 +0.68(+3.79%)
Apr 06, 2020 16.81 18.15 16.58 18.02 192,905 +1.76(+10.85%)
Apr 03, 2020 16.40 16.69 15.58 16.25 291,435 -0.26(-1.59%)
Apr 02, 2020 15.51 16.61 15.51 16.52 212,197 +0.82(+5.21%)
Apr 01, 2020 16.78 16.96 15.50 15.70 292,811 -1.37(-8.05%)
Mar 31, 2020 19.37 19.73 16.58 17.07 505,065 -2.41(-12.36%)
Mar 30, 2020 19.29 19.83 18.76 19.48 230,050 +0.59(+3.15%)
Mar 27, 2020 18.55 19.76 17.89 18.89 170,243 -0.12(-0.62%)
Mar 26, 2020 18.55 19.80 18.54 19.00 207,046 +0.57(+3.07%)
Mar 25, 2020 18.88 19.86 18.04 18.44 293,603 -0.18(-0.94%)
Mar 24, 2020 19.85 20.94 18.20 18.61 328,560 -0.62(-3.24%)
Mar 23, 2020 19.01 19.65 17.60 19.24 365,918 +0.44(+2.33%)
Mar 20, 2020 19.93 20.66 18.50 18.80 459,729 -0.41(-2.13%)
Mar 19, 2020 20.51 22.88 18.67 19.21 439,775 -1.34(-6.54%)
Mar 18, 2020 17.82 20.81 17.70 20.55 514,669 +1.76(+9.39%)
Mar 17, 2020 16.64 19.14 15.47 18.79 424,898 +2.47(+15.10%)
Mar 16, 2020 18.09 18.32 13.19 16.32 276,586 -2.00(-10.90%)
Mar 13, 2020 18.03 18.46 16.32 18.32 320,066 +1.28(+7.49%)
Mar 12, 2020 16.64 18.44 16.52 17.04 350,236 -0.94(-5.20%)
Mar 11, 2020 18.70 19.18 17.63 17.98 244,100 -1.35(-7.01%)
Mar 10, 2020 19.35 19.35 18.40 19.33 368,893 +0.69(+3.71%)
Mar 09, 2020 17.70 19.20 17.60 18.64 413,250 -0.49(-2.55%)
Mar 06, 2020 18.22 19.21 17.66 19.13 262,394 +0.03(+0.15%)
Mar 05, 2020 19.36 19.45 18.45 19.10 324,877 -1.00(-4.99%)
Mar 04, 2020 20.27 20.40 19.28 20.10 200,083 +0.47(+2.38%)
Mar 03, 2020 20.41 20.95 19.42 19.64 322,258 +0.10(+0.50%)
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.