Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.53 22.08 20.65 21.39 27,000 +0.04(+0.19%)
May 28, 2020 21.21 22.25 21.15 21.35 12,629 -0.07(-0.33%)
May 27, 2020 21.00 21.49 21.00 21.42 8,413 +0.63(+3.03%)
May 26, 2020 20.15 21.39 20.07 20.79 42,276 +0.78(+3.90%)
May 22, 2020 20.25 20.39 19.55 20.01 34,100 -0.52(-2.53%)
May 21, 2020 20.74 21.00 20.25 20.53 14,618 -0.63(-2.98%)
May 20, 2020 21.36 21.52 20.81 21.16 10,786 +0.06(+0.28%)
May 19, 2020 21.39 21.52 20.60 21.10 12,225 -0.01(-0.05%)
May 18, 2020 21.93 22.34 21.11 21.11 10,252 -0.44(-2.04%)
May 15, 2020 21.74 21.88 19.58 21.55 10,800 -0.39(-1.78%)
May 14, 2020 22.60 22.60 21.78 21.94 5,523 -0.70(-3.09%)
May 13, 2020 22.62 22.88 22.15 22.64 5,751 +0.23(+1.03%)
May 12, 2020 22.41 23.55 22.37 22.41 20,657 -0.23(-1.02%)
May 11, 2020 22.04 22.97 21.60 22.64 31,330 +1.03(+4.77%)
May 08, 2020 21.90 22.25 21.61 21.61 18,100 -0.45(-2.04%)
May 07, 2020 22.22 22.43 21.85 22.06 18,740 -0.14(-0.63%)
May 06, 2020 22.00 22.46 21.96 22.20 5,503 +0.04(+0.18%)
May 05, 2020 22.00 22.16 21.50 22.16 19,997 +0.16(+0.73%)
May 04, 2020 22.22 22.22 21.36 22.00 12,110 -0.33(-1.48%)
May 01, 2020 21.22 22.40 20.94 22.33 21,300 +0.62(+2.86%)
Apr 30, 2020 21.50 21.74 20.62 21.71 22,415 +0.11(+0.51%)
Apr 29, 2020 22.31 22.65 21.34 21.60 21,391 -0.70(-3.14%)
Apr 28, 2020 22.06 22.35 21.60 22.30 17,093 +0.26(+1.18%)
Apr 27, 2020 21.34 22.11 21.34 22.04 28,588 +0.70(+3.28%)
Apr 24, 2020 21.71 21.71 21.02 21.34 11,200 -0.18(-0.85%)
Apr 23, 2020 22.00 22.19 21.50 21.52 12,590 -0.33(-1.50%)
Apr 22, 2020 22.71 22.71 21.39 21.85 22,669 +0.29(+1.32%)
Apr 21, 2020 21.85 23.19 21.40 21.57 12,672 -0.18(-0.85%)
Apr 20, 2020 21.27 22.34 21.10 21.75 13,953 +0.48(+2.26%)
Apr 17, 2020 21.35 21.49 20.76 21.27 15,700 +1.18(+5.87%)
Apr 16, 2020 21.00 21.70 20.09 20.09 22,808 -0.84(-4.01%)
Apr 15, 2020 20.38 20.95 18.36 20.93 15,901 +0.45(+2.20%)
Apr 14, 2020 20.40 20.82 19.87 20.48 8,568 +0.36(+1.79%)
Apr 13, 2020 20.10 20.34 19.81 20.12 7,425 +0.12(+0.60%)
Apr 09, 2020 20.46 20.46 19.45 20.00 24,100 -0.20(-0.99%)
Apr 08, 2020 19.50 20.28 19.10 20.20 9,651 +0.91(+4.72%)
Apr 07, 2020 20.10 20.54 18.66 19.29 12,799 -0.42(-2.13%)
Apr 06, 2020 20.31 20.31 18.11 19.71 35,564 -0.29(-1.45%)
Apr 03, 2020 19.58 20.70 19.58 20.00 5,000 -0.26(-1.28%)
Apr 02, 2020 20.00 20.50 19.90 20.26 9,207 +0.19(+0.95%)
Apr 01, 2020 19.95 20.37 19.88 20.07 5,982 -0.20(-0.99%)
Mar 31, 2020 19.48 20.76 19.40 20.27 14,151 +0.12(+0.60%)
Mar 30, 2020 19.20 20.45 18.50 20.15 24,784 +1.30(+6.90%)
Mar 27, 2020 19.70 19.70 18.51 18.85 8,000 -0.53(-2.73%)
Mar 26, 2020 17.89 19.65 17.89 19.38 5,537 -0.15(-0.78%)
Mar 25, 2020 20.64 20.64 17.61 19.53 10,915 -0.63(-3.12%)
Mar 24, 2020 18.00 21.34 18.00 20.16 16,824 +0.83(+4.29%)
Mar 23, 2020 19.64 20.04 17.98 19.33 13,156 -0.63(-3.16%)
Mar 20, 2020 21.30 21.30 19.43 19.96 17,100 -1.38(-6.46%)
Mar 19, 2020 17.68 21.63 17.11 21.34 10,165 +3.56(+20.01%)
Mar 18, 2020 17.51 19.40 17.10 17.78 15,145 -1.86(-9.47%)
Mar 17, 2020 20.99 20.99 18.72 19.64 11,319 -1.17(-5.62%)
Mar 16, 2020 17.27 21.28 17.27 20.81 13,903 -0.85(-3.92%)
Mar 13, 2020 21.01 22.50 19.37 21.66 32,200 +0.54(+2.56%)
Mar 12, 2020 21.68 24.00 20.11 21.12 33,546 -0.88(-4.00%)
Mar 11, 2020 22.90 23.21 22.00 22.00 2,070 -1.24(-5.34%)
Mar 10, 2020 24.23 24.25 22.53 23.24 16,030 -0.20(-0.85%)
Mar 09, 2020 22.58 23.44 22.58 23.44 1,632 +0.06(+0.26%)
Mar 06, 2020 23.41 23.78 23.09 23.38 4,500 -0.40(-1.68%)
Mar 05, 2020 23.80 23.90 23.50 23.78 4,982 +0.03(+0.13%)
Mar 04, 2020 24.00 24.00 23.65 23.75 4,858 +0.16(+0.68%)
Mar 03, 2020 22.90 24.11 22.90 23.59 21,529 +0.42(+1.81%)
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.