Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.53 20.72 20.53 20.72 669 +0.03(+0.15%)
May 28, 2020 20.69 20.69 20.69 20.69 380 +0.18(+0.85%)
May 27, 2020 20.51 20.51 20.34 20.51 849 +0.14(+0.69%)
May 26, 2020 20.72 20.75 20.37 20.37 2,306 +0.42(+2.11%)
May 22, 2020 19.89 19.96 19.86 19.95 1,339 -0.20(-1.01%)
May 21, 2020 20.15 20.15 20.15 20.15 484 -0.19(-0.93%)
May 20, 2020 20.28 20.37 20.28 20.34 2,362 +0.90(+4.65%)
May 19, 2020 19.44 19.44 19.44 19.44 355 -0.04(-0.19%)
May 18, 2020 19.28 19.48 19.28 19.48 1,370 +0.94(+5.06%)
May 15, 2020 18.50 18.54 18.50 18.54 1,115 -0.21(-1.10%)
May 14, 2020 18.20 18.74 18.11 18.74 3,740 +0.41(+2.22%)
May 13, 2020 18.60 18.61 18.30 18.34 2,464 -0.42(-2.22%)
May 12, 2020 18.95 18.98 18.75 18.75 1,581 +0.21(+1.15%)
May 11, 2020 18.71 18.71 18.51 18.54 6,106 -0.37(-1.96%)
May 08, 2020 18.93 18.94 18.87 18.91 2,120 +0.40(+2.19%)
May 07, 2020 18.79 18.79 18.49 18.51 2,373 -0.14(-0.76%)
May 06, 2020 18.60 18.65 18.60 18.65 371 -0.23(-1.24%)
May 05, 2020 18.90 18.96 18.86 18.88 3,369 +0.24(+1.31%)
May 04, 2020 18.33 18.64 18.33 18.64 2,622 +0.56(+3.09%)
May 01, 2020 18.33 18.33 18.03 18.08 892 -0.57(-3.08%)
Apr 30, 2020 18.86 18.87 18.29 18.66 3,526 -0.55(-2.87%)
Apr 29, 2020 19.07 19.21 19.07 19.21 810 +0.84(+4.57%)
Apr 28, 2020 18.65 18.65 18.37 18.37 4,633 +0.06(+0.33%)
Apr 27, 2020 18.07 18.31 18.07 18.31 1,098 +0.11(+0.63%)
Apr 24, 2020 18.29 18.29 18.11 18.20 2,008 +0.07(+0.39%)
Apr 23, 2020 18.44 18.52 18.08 18.12 4,864 +0.19(+1.05%)
Apr 22, 2020 17.73 17.94 17.73 17.94 911 +0.94(+5.56%)
Apr 21, 2020 16.78 17.13 16.56 16.99 17,343 -0.52(-2.99%)
Apr 20, 2020 17.73 17.92 17.51 17.51 3,902 -0.73(-4.00%)
Apr 17, 2020 18.23 18.26 18.14 18.24 2,120 +0.28(+1.58%)
Apr 16, 2020 17.90 17.98 17.80 17.96 2,565 +0.28(+1.58%)
Apr 15, 2020 17.82 17.82 17.53 17.68 5,448 -1.26(-6.66%)
Apr 14, 2020 19.18 19.18 18.90 18.94 9,102 -0.12(-0.62%)
Apr 13, 2020 18.95 19.07 18.94 19.06 1,769 +0.38(+2.01%)
Apr 09, 2020 19.37 19.41 18.68 18.69 3,236 -0.19(-1.02%)
Apr 08, 2020 18.63 18.92 18.51 18.88 5,645 +0.62(+3.40%)
Apr 07, 2020 18.65 18.65 18.26 18.26 6,447 -0.26(-1.40%)
Apr 06, 2020 18.10 18.52 18.10 18.52 3,622 +0.72(+4.06%)
Apr 03, 2020 17.58 18.01 17.58 17.79 29,905 +0.32(+1.81%)
Apr 02, 2020 16.67 17.57 16.57 17.48 5,505 +1.12(+6.88%)
Apr 01, 2020 16.57 16.57 16.35 16.35 2,152 -0.24(-1.44%)
Mar 31, 2020 16.56 16.94 16.56 16.59 3,243 +0.39(+2.41%)
Mar 30, 2020 16.04 16.20 15.93 16.20 3,186 +0.06(+0.39%)
Mar 27, 2020 16.09 16.19 15.93 16.14 4,575 -1.03(-6.02%)
Mar 26, 2020 16.92 17.17 16.79 17.17 10,013 +0.22(+1.33%)
Mar 25, 2020 16.20 17.16 16.13 16.95 7,504 +0.41(+2.49%)
Mar 24, 2020 16.43 16.53 16.18 16.53 15,176 +1.05(+6.77%)
Mar 23, 2020 15.23 15.55 15.00 15.49 7,447 +0.11(+0.70%)
Mar 20, 2020 15.69 15.87 15.32 15.38 34,815 -0.47(-2.95%)
Mar 19, 2020 14.61 15.84 14.37 15.84 2,837 +2.19(+16.06%)
Mar 18, 2020 14.06 14.40 13.50 13.65 7,475 -2.54(-15.67%)
Mar 17, 2020 15.85 16.34 15.66 16.19 183,826 +0.67(+4.31%)
Mar 16, 2020 15.69 16.48 15.52 15.52 8,174 -2.36(-13.19%)
Mar 13, 2020 17.54 17.88 16.79 17.88 1,227 +1.87(+11.71%)
Mar 12, 2020 16.36 17.04 15.92 16.01 7,858 -1.98(-11.01%)
Mar 11, 2020 18.43 18.49 17.78 17.99 4,291 -1.27(-6.61%)
Mar 10, 2020 19.24 19.26 18.39 19.26 4,733 +1.74(+9.95%)
Mar 09, 2020 17.37 18.00 17.25 17.52 10,859 -3.70(-17.45%)
Mar 06, 2020 21.12 21.37 21.02 21.22 12,051 -0.56(-2.58%)
Mar 05, 2020 22.40 22.41 21.78 21.78 14,705 -1.25(-5.41%)
Mar 04, 2020 22.86 23.03 22.72 23.03 4,383 +0.71(+3.18%)
Mar 03, 2020 22.83 22.94 22.04 22.32 5,120 -0.40(-1.75%)
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.