Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.76 22.90 22.65 22.90 8,700 +0.02(+0.10%)
May 28, 2020 23.09 23.20 22.75 22.88 818 +0.20(+0.88%)
May 27, 2020 21.96 22.68 21.96 22.68 602 +0.47(+2.12%)
May 26, 2020 22.21 22.21 22.21 373 +0.00(+0.00%)
May 22, 2020 22.11 22.21 21.91 22.21 1,500 +0.08(+0.37%)
May 21, 2020 21.91 22.13 21.88 22.13 975 +0.25(+1.16%)
May 20, 2020 22.00 22.03 21.75 21.88 1,716 +0.03(+0.12%)
May 19, 2020 21.87 21.97 21.85 21.85 821 -0.15(-0.69%)
May 18, 2020 22.00 22.00 22.00 22.00 660 +0.70(+3.31%)
May 15, 2020 21.12 21.30 21.12 21.30 400 +0.30(+1.43%)
May 14, 2020 20.92 21.05 20.92 21.00 3,213 -0.05(-0.26%)
May 13, 2020 21.22 21.22 21.05 21.05 54,717 +0.00(+0.02%)
May 12, 2020 21.05 21.05 21.05 428 +0.00(+0.00%)
May 11, 2020 21.05 21.05 21.05 457 +0.00(+0.00%)
May 08, 2020 21.05 21.05 21.05 40 +0.00(+0.00%)
May 07, 2020 21.24 21.25 21.05 21.05 645 +0.02(+0.07%)
May 06, 2020 21.03 21.03 21.03 21.03 215 +0.04(+0.19%)
May 05, 2020 21.21 21.25 20.95 20.99 1,519 +0.10(+0.50%)
May 04, 2020 20.69 20.89 20.69 20.89 339 +0.25(+1.20%)
May 01, 2020 20.72 20.75 20.57 20.64 2,000 -0.53(-2.51%)
Apr 30, 2020 21.50 21.50 21.17 21.17 1,744 -0.52(-2.38%)
Apr 29, 2020 21.69 21.69 21.69 21.69 175 +0.19(+0.87%)
Apr 28, 2020 21.51 21.57 21.50 21.50 1,214 +0.18(+0.87%)
Apr 27, 2020 21.04 21.37 20.95 21.32 4,227 +0.60(+2.90%)
Apr 24, 2020 20.39 20.71 20.36 20.71 1,600 +0.48(+2.37%)
Apr 23, 2020 19.93 20.38 19.93 20.23 814 +0.30(+1.53%)
Apr 22, 2020 19.93 19.93 19.93 230 +0.00(+0.00%)
Apr 21, 2020 20.05 20.10 19.93 19.93 2,166 -0.32(-1.58%)
Apr 20, 2020 20.38 20.66 20.25 20.25 1,963 -0.37(-1.79%)
Apr 17, 2020 20.97 20.97 20.50 20.62 1,700 +0.57(+2.85%)
Apr 16, 2020 19.75 20.08 19.75 20.05 1,318 +0.27(+1.35%)
Apr 15, 2020 19.70 19.89 19.70 19.78 7,477 -0.37(-1.81%)
Apr 14, 2020 20.17 20.20 20.14 20.14 1,448 +0.44(+2.22%)
Apr 13, 2020 19.60 19.71 19.60 19.71 270 -0.21(-1.07%)
Apr 09, 2020 19.89 19.92 19.78 19.92 1,000 +0.43(+2.23%)
Apr 08, 2020 19.49 19.49 19.49 19.49 291 +0.43(+2.27%)
Apr 07, 2020 18.39 19.55 18.39 19.05 1,676 +0.25(+1.35%)
Apr 06, 2020 18.20 18.80 18.20 18.80 4,119 +1.49(+8.63%)
Apr 03, 2020 17.13 17.31 17.13 17.31 500 +0.11(+0.62%)
Apr 02, 2020 17.40 17.40 17.20 17.20 837 -0.20(-1.12%)
Apr 01, 2020 17.67 17.67 17.20 17.39 9,722 -0.79(-4.32%)
Mar 31, 2020 18.43 18.43 18.18 18.18 2,393 -0.24(-1.33%)
Mar 30, 2020 18.28 18.42 18.28 18.42 814 +0.42(+2.36%)
Mar 27, 2020 18.16 18.25 18.00 18.00 600 -0.64(-3.43%)
Mar 26, 2020 17.84 18.64 17.84 18.64 1,332 +0.81(+4.56%)
Mar 25, 2020 17.35 18.03 17.14 17.83 6,465 +0.14(+0.79%)
Mar 24, 2020 17.35 17.69 17.34 17.69 13,263 +1.02(+6.14%)
Mar 23, 2020 16.72 16.72 16.30 16.66 764 -0.34(-1.99%)
Mar 20, 2020 18.76 18.76 17.00 17.00 900 -0.92(-5.13%)
Mar 19, 2020 17.49 18.10 17.49 17.92 1,381 +0.44(+2.53%)
Mar 18, 2020 17.36 17.96 16.93 17.48 6,093 -0.93(-5.07%)
Mar 17, 2020 17.40 18.41 17.19 18.41 2,080 +1.01(+5.80%)
Mar 16, 2020 18.89 18.90 17.40 17.40 1,920 -1.49(-7.88%)
Mar 13, 2020 18.54 18.89 18.54 18.89 800 +0.14(+0.72%)
Mar 12, 2020 18.51 19.23 18.51 18.75 2,419 -2.08(-9.98%)
Mar 11, 2020 20.98 21.45 20.84 20.84 1,165 -1.29(-5.85%)
Mar 10, 2020 22.04 22.13 21.19 22.13 1,529 +0.60(+2.78%)
Mar 09, 2020 20.28 21.92 20.28 21.53 7,368 -0.83(-3.71%)
Mar 06, 2020 22.36 22.36 22.36 201 +0.00(+0.00%)
Mar 05, 2020 22.36 22.36 22.36 141 +0.00(+0.00%)
Mar 04, 2020 22.36 22.36 22.36 189 +0.00(+0.00%)
Mar 03, 2020 23.26 23.26 22.36 22.36 5,366 -0.54(-2.34%)
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.