Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.69 20.90 20.65 20.90 18,603 +0.15(+0.72%)
May 28, 2020 20.90 20.91 20.75 20.75 4,324 +0.17(+0.82%)
May 27, 2020 20.59 20.59 20.23 20.58 3,945 +0.18(+0.88%)
May 26, 2020 20.54 20.58 20.40 20.40 2,059 +0.10(+0.51%)
May 22, 2020 20.30 20.30 20.30 20.30 101 +0.05(+0.23%)
May 21, 2020 20.25 20.25 20.25 20.25 58 -0.16(-0.76%)
May 20, 2020 20.48 20.48 20.41 20.41 2,099 +0.14(+0.71%)
May 19, 2020 20.39 20.41 20.26 20.26 1,981 -0.10(-0.49%)
May 18, 2020 20.36 20.41 20.31 20.36 7,689 +0.50(+2.51%)
May 15, 2020 19.75 19.86 19.66 19.86 5,358 +0.18(+0.89%)
May 14, 2020 19.40 19.69 19.40 19.69 4,648 +0.10(+0.53%)
May 13, 2020 19.87 19.87 19.48 19.58 3,575 -0.32(-1.61%)
May 12, 2020 20.40 20.40 19.91 19.91 4,189 -0.36(-1.78%)
May 11, 2020 20.09 20.34 20.08 20.27 12,666 +0.13(+0.63%)
May 08, 2020 20.07 20.14 20.07 20.14 505 +0.27(+1.38%)
May 07, 2020 19.87 19.99 19.86 19.86 6,607 +0.11(+0.54%)
May 06, 2020 19.84 19.88 19.76 19.76 3,024 -0.10(-0.51%)
May 05, 2020 19.95 20.01 19.86 19.86 916 +0.34(+1.72%)
May 04, 2020 19.37 19.52 19.34 19.52 2,461 +0.14(+0.72%)
May 01, 2020 19.46 19.46 19.31 19.38 2,022 -0.41(-2.07%)
Apr 30, 2020 19.82 19.82 19.77 19.79 2,124 -0.26(-1.27%)
Apr 29, 2020 19.97 20.14 19.97 20.05 3,644 +0.33(+1.66%)
Apr 28, 2020 20.08 20.08 19.72 19.72 4,404 -0.10(-0.49%)
Apr 27, 2020 19.63 19.82 19.62 19.82 2,414 +0.35(+1.82%)
Apr 24, 2020 19.21 19.46 19.21 19.46 909 +0.22(+1.16%)
Apr 23, 2020 19.42 19.42 19.24 19.24 295 -0.06(-0.31%)
Apr 22, 2020 19.08 19.30 19.08 19.30 2,718 +0.47(+2.48%)
Apr 21, 2020 19.09 19.09 18.83 18.83 844 -0.56(-2.87%)
Apr 20, 2020 19.58 19.63 19.31 19.39 4,559 -0.34(-1.71%)
Apr 17, 2020 19.65 19.73 19.47 19.73 1,718 +0.52(+2.71%)
Apr 16, 2020 19.08 19.21 19.08 19.21 1,261 +0.17(+0.90%)
Apr 15, 2020 18.99 19.15 18.99 19.04 3,363 -0.52(-2.66%)
Apr 14, 2020 19.49 19.56 19.45 19.56 11,861 +0.52(+2.71%)
Apr 13, 2020 19.15 19.15 18.86 19.04 2,280 -0.34(-1.75%)
Apr 09, 2020 19.09 19.51 19.09 19.38 6,673 +0.42(+2.24%)
Apr 08, 2020 18.96 18.96 18.95 18.95 461 +0.56(+3.05%)
Apr 07, 2020 18.77 18.99 18.39 18.39 1,890 -0.01(-0.06%)
Apr 06, 2020 18.00 18.40 18.00 18.40 1,367 +1.22(+7.10%)
Apr 03, 2020 17.37 17.37 17.18 17.18 505 -0.28(-1.59%)
Apr 02, 2020 17.40 17.46 17.14 17.46 1,388 +0.42(+2.46%)
Apr 01, 2020 17.21 17.21 17.00 17.04 2,209 -0.72(-4.07%)
Mar 31, 2020 18.03 18.03 17.76 17.76 726 -0.27(-1.49%)
Mar 30, 2020 17.58 18.03 17.56 18.03 8,774 +0.66(+3.79%)
Mar 27, 2020 17.30 17.77 17.30 17.37 3,740 -0.57(-3.20%)
Mar 26, 2020 17.74 17.95 17.62 17.95 10,285 +1.04(+6.15%)
Mar 25, 2020 17.47 17.47 16.90 16.91 979 +0.41(+2.50%)
Mar 24, 2020 15.70 16.50 15.70 16.50 10,504 +1.51(+10.08%)
Mar 23, 2020 15.08 15.38 14.81 14.99 47,495 -0.42(-2.75%)
Mar 20, 2020 16.37 16.44 15.41 15.41 45,178 -0.73(-4.50%)
Mar 19, 2020 15.67 16.30 15.67 16.14 5,882 +0.34(+2.14%)
Mar 18, 2020 15.77 16.18 15.30 15.80 4,894 -1.20(-7.07%)
Mar 17, 2020 16.30 17.00 16.15 17.00 3,265 +0.84(+5.18%)
Mar 16, 2020 16.00 16.82 15.97 16.16 8,487 -1.89(-10.46%)
Mar 13, 2020 17.70 18.05 16.95 18.05 22,285 +0.90(+5.24%)
Mar 12, 2020 17.74 17.74 17.00 17.15 6,161 -1.87(-9.83%)
Mar 11, 2020 19.31 19.31 18.82 19.02 6,620 -1.02(-5.07%)
Mar 10, 2020 19.72 20.04 19.20 20.04 1,369 +0.60(+3.07%)
Mar 09, 2020 19.66 19.82 19.39 19.44 10,100 -1.51(-7.23%)
Mar 06, 2020 20.73 20.95 20.56 20.95 3,140 -0.34(-1.59%)
Mar 05, 2020 21.46 21.58 21.21 21.29 11,570 -0.63(-2.89%)
Mar 04, 2020 21.50 21.93 21.33 21.93 27,664 +0.87(+4.13%)
Mar 03, 2020 21.32 21.62 20.95 21.06 12,227 -0.36(-1.69%)
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.