Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.77 27.57 25.98 26.76 45,800 -0.26(-0.96%)
May 28, 2020 27.63 28.24 26.59 27.02 68,198 -0.31(-1.13%)
May 27, 2020 27.42 27.80 26.39 27.33 86,168 +0.23(+0.85%)
May 26, 2020 26.66 27.43 25.36 27.10 83,734 +1.53(+5.98%)
May 22, 2020 25.39 25.85 25.22 25.57 65,400 +0.12(+0.47%)
May 21, 2020 25.65 25.65 25.21 25.45 76,277 -0.19(-0.74%)
May 20, 2020 25.73 26.16 25.18 25.64 103,040 +0.37(+1.46%)
May 19, 2020 25.77 26.10 25.13 25.27 67,711 -0.96(-3.66%)
May 18, 2020 27.29 27.55 25.50 26.23 89,007 +0.22(+0.85%)
May 15, 2020 25.71 26.20 25.20 26.01 32,500 +0.14(+0.54%)
May 14, 2020 25.53 26.22 24.63 25.87 49,734 -0.27(-1.03%)
May 13, 2020 25.67 26.24 25.34 26.14 75,961 +0.25(+0.97%)
May 12, 2020 26.69 27.44 25.58 25.89 118,655 -0.75(-2.82%)
May 11, 2020 25.50 26.84 25.33 26.64 114,658 +1.20(+4.72%)
May 08, 2020 24.50 25.73 24.42 25.44 60,200 +1.15(+4.73%)
May 07, 2020 24.00 25.11 23.94 24.29 64,624 -0.57(-2.29%)
May 06, 2020 23.84 25.85 23.17 24.86 60,348 +0.90(+3.76%)
May 05, 2020 24.79 25.04 23.45 23.96 90,122 -0.19(-0.79%)
May 04, 2020 21.28 24.18 20.68 24.15 67,962 +2.82(+13.22%)
May 01, 2020 22.00 22.00 20.45 21.33 65,400 -1.13(-5.03%)
Apr 30, 2020 22.70 23.28 22.11 22.46 77,306 -0.62(-2.69%)
Apr 29, 2020 22.10 24.77 21.91 23.08 90,710 +1.76(+8.26%)
Apr 28, 2020 21.96 21.99 20.77 21.32 54,197 -0.01(-0.05%)
Apr 27, 2020 20.52 21.87 20.24 21.33 87,502 +1.44(+7.24%)
Apr 24, 2020 19.04 20.10 18.56 19.89 53,800 +0.82(+4.30%)
Apr 23, 2020 19.11 19.47 18.74 19.07 52,335 +0.24(+1.27%)
Apr 22, 2020 17.90 19.04 17.52 18.83 47,214 +1.40(+8.03%)
Apr 21, 2020 17.74 18.13 17.00 17.43 61,467 -0.82(-4.49%)
Apr 20, 2020 18.29 19.10 17.78 18.25 44,406 -0.04(-0.22%)
Apr 17, 2020 18.39 18.65 17.53 18.29 56,100 +0.48(+2.70%)
Apr 16, 2020 18.30 18.81 17.59 17.81 70,754 -0.36(-1.98%)
Apr 15, 2020 17.40 18.91 16.73 18.17 93,109 +0.04(+0.22%)
Apr 14, 2020 17.30 18.44 17.16 18.13 117,555 +1.34(+7.98%)
Apr 13, 2020 17.09 17.26 15.96 16.79 63,038 -0.32(-1.87%)
Apr 09, 2020 16.94 17.21 16.22 17.11 54,800 +0.71(+4.33%)
Apr 08, 2020 15.31 16.61 14.96 16.40 91,402 +1.51(+10.14%)
Apr 07, 2020 16.87 17.20 14.75 14.89 119,753 -1.06(-6.65%)
Apr 06, 2020 16.61 17.00 15.48 15.95 286,246 +0.21(+1.33%)
Apr 03, 2020 15.57 16.30 15.32 15.74 35,700 +0.08(+0.51%)
Apr 02, 2020 14.81 16.03 14.37 15.66 63,408 +0.84(+5.67%)
Apr 01, 2020 15.61 16.39 14.73 14.82 95,893 -1.55(-9.47%)
Mar 31, 2020 16.20 16.57 14.90 16.37 152,634 +0.08(+0.49%)
Mar 30, 2020 16.68 17.20 15.46 16.29 77,122 -0.27(-1.63%)
Mar 27, 2020 18.02 18.32 16.41 16.56 74,400 -2.05(-11.02%)
Mar 26, 2020 18.02 18.99 17.66 18.61 107,736 +0.73(+4.08%)
Mar 25, 2020 17.59 18.79 16.96 17.88 81,546 +0.28(+1.59%)
Mar 24, 2020 16.99 18.35 16.30 17.60 128,401 +1.98(+12.68%)
Mar 23, 2020 15.56 16.52 14.47 15.62 129,929 +0.26(+1.69%)
Mar 20, 2020 13.93 16.26 13.93 15.36 244,100 +1.71(+12.53%)
Mar 19, 2020 12.06 14.84 12.06 13.65 124,291 +1.56(+12.90%)
Mar 18, 2020 13.77 14.32 11.80 12.09 101,645 -2.49(-17.08%)
Mar 17, 2020 12.00 14.86 11.60 14.58 124,510 +2.91(+24.94%)
Mar 16, 2020 12.75 13.29 11.26 11.67 140,356 -2.71(-18.85%)
Mar 13, 2020 14.23 15.26 13.09 14.38 112,800 +0.99(+7.39%)
Mar 12, 2020 16.31 16.31 13.26 13.39 234,810 -4.24(-24.05%)
Mar 11, 2020 18.91 19.28 17.38 17.63 86,343 -1.63(-8.46%)
Mar 10, 2020 21.22 22.08 18.01 19.26 181,821 -1.01(-4.98%)
Mar 09, 2020 21.25 21.98 20.20 20.27 126,857 -1.95(-8.78%)
Mar 06, 2020 21.61 23.14 21.60 22.22 82,700 -0.15(-0.67%)
Mar 05, 2020 23.30 23.86 22.05 22.37 113,758 -1.53(-6.40%)
Mar 04, 2020 23.78 24.43 23.42 23.90 70,838 +0.63(+2.71%)
Mar 03, 2020 24.59 25.54 23.24 23.27 109,666 -0.95(-3.92%)
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.