Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.75 22.77 22.75 22.75 1,300 -0.29(-1.26%)
May 28, 2020 22.75 23.04 22.73 23.04 89,299 +1.16(+5.30%)
May 27, 2020 21.85 21.90 21.80 21.88 6,427 -0.30(-1.35%)
May 26, 2020 21.90 22.18 21.90 22.18 4,538 +0.63(+2.92%)
May 22, 2020 20.85 21.55 20.85 21.55 5,300 +0.50(+2.38%)
May 21, 2020 20.95 21.05 20.95 21.05 1,306 -0.31(-1.44%)
May 20, 2020 21.15 21.40 21.13 21.36 1,888 -0.12(-0.56%)
May 19, 2020 21.48 21.48 21.48 21.48 308 -0.42(-1.93%)
May 18, 2020 20.87 21.90 20.87 21.90 3,266 +1.14(+5.49%)
May 15, 2020 21.50 21.50 20.76 20.76 500 +0.46(+2.27%)
May 14, 2020 20.23 20.37 20.18 20.30 105,748 -0.42(-2.03%)
May 13, 2020 21.12 21.80 20.72 20.72 1,435 -0.93(-4.32%)
May 12, 2020 21.16 21.75 21.16 21.65 10,339 -0.19(-0.88%)
May 11, 2020 21.47 21.85 21.47 21.85 1,848 +0.38(+1.76%)
May 08, 2020 21.90 21.90 21.47 21.47 6,600 +0.00(+0.00%)
May 07, 2020 21.65 21.65 21.00 21.47 3,807 +0.71(+3.42%)
May 06, 2020 20.87 20.98 20.76 20.76 4,929 -0.84(-3.89%)
May 05, 2020 21.60 21.60 21.60 21.60 21,000 +0.00(+0.00%)
May 04, 2020 21.60 21.60 21.60 21.60 123 +1.06(+5.16%)
May 01, 2020 20.54 20.54 20.54 20.54 300 -0.74(-3.48%)
Apr 30, 2020 21.30 21.30 21.28 21.28 9,243 -0.25(-1.16%)
Apr 29, 2020 21.53 21.53 21.53 21.53 268 +0.23(+1.10%)
Apr 28, 2020 22.20 22.20 21.20 21.30 30,147 -0.03(-0.16%)
Apr 27, 2020 21.11 21.33 21.11 21.33 1,126 +0.44(+2.11%)
Apr 24, 2020 22.40 22.40 20.89 20.89 2,500 -1.01(-4.61%)
Apr 22, 2020 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 21, 2020 21.90 21.90 21.90 21.90 430 -1.06(-4.62%)
Apr 20, 2020 23.33 23.33 22.96 22.96 285 +0.60(+2.68%)
Apr 17, 2020 23.10 23.10 22.36 22.36 600 -0.23(-1.02%)
Apr 16, 2020 21.32 22.60 21.32 22.59 492 -1.31(-5.48%)
Apr 15, 2020 23.32 23.90 22.32 23.90 1,316 +0.78(+3.35%)
Apr 14, 2020 23.12 23.12 23.12 23.12 744 +0.95(+4.31%)
Apr 13, 2020 22.16 22.17 22.16 22.17 990 -2.23(-9.14%)
Apr 09, 2020 24.40 24.40 24.40 24.40 600 +1.50(+6.55%)
Apr 08, 2020 22.68 22.90 22.68 22.90 2,112 +0.21(+0.95%)
Apr 07, 2020 22.45 22.68 22.22 22.68 1,790 +1.08(+5.02%)
Apr 06, 2020 20.35 21.60 20.35 21.60 10,211 +1.28(+6.30%)
Apr 03, 2020 20.52 20.52 20.32 20.32 5,600 -2.38(-10.48%)
Apr 02, 2020 20.24 22.70 20.24 22.70 569 -0.20(-0.87%)
Apr 01, 2020 22.61 22.90 21.37 22.90 10,740 +0.25(+1.10%)
Mar 31, 2020 21.26 22.65 21.26 22.65 910 +3.09(+15.80%)
Mar 30, 2020 19.65 20.00 19.56 19.56 10,067 -1.59(-7.52%)
Mar 27, 2020 21.15 21.15 21.15 353 +0.00(+0.00%)
Mar 26, 2020 19.97 21.15 19.97 21.15 521 +0.86(+4.25%)
Mar 25, 2020 19.94 20.75 19.32 20.29 1,410 +0.35(+1.75%)
Mar 24, 2020 19.06 20.44 19.06 19.94 1,293 -1.74(-8.03%)
Mar 23, 2020 19.70 21.68 19.64 21.68 1,832 +1.69(+8.45%)
Mar 20, 2020 22.20 22.20 19.99 19.99 1,700 -0.01(-0.06%)
Mar 19, 2020 20.62 21.55 20.00 20.00 2,551 +1.20(+6.40%)
Mar 18, 2020 18.67 18.80 18.67 18.80 2,303 -0.89(-4.51%)
Mar 17, 2020 18.20 20.23 18.20 19.69 10,175 +0.49(+2.56%)
Mar 16, 2020 18.05 19.89 18.05 19.20 3,593 -2.35(-10.92%)
Mar 13, 2020 21.02 21.55 21.02 21.55 5,100 +0.95(+4.63%)
Mar 12, 2020 20.59 21.50 20.10 20.60 24,445 -3.01(-12.76%)
Mar 11, 2020 23.61 23.61 23.61 23.61 12,805 +0.04(+0.17%)
Mar 10, 2020 24.69 24.69 23.57 23.57 816 -0.52(-2.16%)
Mar 09, 2020 24.98 24.98 24.09 24.09 889 -1.71(-6.63%)
Mar 06, 2020 25.70 25.80 25.70 25.80 1,200 -0.69(-2.60%)
Mar 05, 2020 26.88 26.88 26.49 26.49 3,155 -0.36(-1.34%)
Mar 04, 2020 26.40 26.85 26.35 26.85 2,452 +0.82(+3.16%)
Mar 03, 2020 25.81 26.03 25.81 26.03 1,168 -0.27(-1.04%)
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.