Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.72 17.01 16.21 16.29 11,806,855 -0.87(-5.06%)
May 28, 2020 18.56 18.57 17.10 17.15 10,168,865 -0.21(-1.24%)
May 27, 2020 16.76 17.41 16.40 17.37 6,802,439 +1.57(+9.93%)
May 26, 2020 15.70 16.09 15.31 15.80 7,218,823 +0.96(+6.48%)
May 22, 2020 15.14 15.16 14.60 14.84 3,724,332 -0.22(-1.49%)
May 21, 2020 15.36 15.63 15.02 15.06 5,414,885 -0.31(-2.00%)
May 20, 2020 15.36 15.77 15.24 15.37 5,607,489 +0.47(+3.13%)
May 19, 2020 15.30 15.57 14.71 14.90 3,854,259 -0.57(-3.68%)
May 18, 2020 14.97 15.57 14.95 15.47 7,037,994 +1.24(+8.73%)
May 15, 2020 14.09 14.60 13.80 14.23 5,576,003 +0.12(+0.86%)
May 14, 2020 12.68 14.11 12.41 14.11 7,067,041 +1.06(+8.08%)
May 13, 2020 13.54 13.57 12.84 13.05 9,345,496 -0.64(-4.70%)
May 12, 2020 14.20 14.49 13.61 13.70 4,718,316 -0.43(-3.04%)
May 11, 2020 14.31 14.46 13.81 14.13 5,005,202 -0.61(-4.12%)
May 08, 2020 14.51 14.84 14.38 14.74 4,353,371 +0.65(+4.64%)
May 07, 2020 13.48 14.32 13.47 14.08 5,816,853 +0.85(+6.42%)
May 06, 2020 14.04 14.29 13.20 13.23 7,300,900 -0.72(-5.15%)
May 05, 2020 14.66 15.02 13.90 13.95 7,441,885 -0.23(-1.65%)
May 04, 2020 14.11 14.48 13.69 14.18 6,274,786 -0.35(-2.44%)
May 01, 2020 14.69 14.81 14.28 14.54 6,722,924 -0.77(-5.00%)
Apr 30, 2020 16.02 16.29 15.22 15.31 6,121,692 -1.34(-8.08%)
Apr 29, 2020 15.97 16.88 15.73 16.65 8,296,129 +1.66(+11.10%)
Apr 28, 2020 14.68 15.31 14.45 14.99 9,309,145 +0.94(+6.71%)
Apr 27, 2020 13.30 14.15 13.12 14.04 7,760,693 +0.83(+6.29%)
Apr 24, 2020 13.41 13.55 12.84 13.21 6,945,004 +0.00(+0.00%)
Apr 23, 2020 12.98 13.46 12.90 13.21 7,880,022 +0.26(+2.00%)
Apr 22, 2020 13.60 13.63 12.67 12.95 8,864,604 -0.15(-1.13%)
Apr 21, 2020 13.24 13.83 12.98 13.10 8,009,553 -0.80(-5.78%)
Apr 20, 2020 13.36 14.72 12.75 13.91 12,131,773 -0.30(-2.08%)
Apr 17, 2020 13.38 14.26 13.31 14.20 9,250,085 +1.67(+13.35%)
Apr 16, 2020 13.08 13.15 12.40 12.53 8,939,228 -0.55(-4.24%)
Apr 15, 2020 12.97 13.39 12.69 13.08 7,504,254 -0.92(-6.60%)
Apr 14, 2020 14.88 15.01 13.70 14.01 8,887,365 -0.55(-3.75%)
Apr 13, 2020 15.71 16.01 14.23 14.55 5,384,212 -1.00(-6.42%)
Apr 09, 2020 15.07 16.28 14.92 15.55 11,411,111 +1.49(+10.58%)
Apr 08, 2020 13.75 14.46 13.43 14.06 6,175,696 +0.77(+5.77%)
Apr 07, 2020 13.86 14.76 13.22 13.30 10,377,515 +0.51(+3.97%)
Apr 06, 2020 12.18 12.93 11.70 12.79 10,077,565 +1.72(+15.53%)
Apr 03, 2020 11.94 11.97 11.00 11.07 6,860,585 -0.90(-7.49%)
Apr 02, 2020 11.78 12.40 11.64 11.97 4,601,741 +0.02(+0.15%)
Apr 01, 2020 12.36 12.61 11.67 11.95 7,370,668 -1.39(-10.39%)
Mar 31, 2020 14.09 14.32 13.18 13.33 9,276,400 -0.82(-5.81%)
Mar 30, 2020 14.53 14.66 13.86 14.16 6,401,856 -0.42(-2.85%)
Mar 27, 2020 14.91 15.10 14.27 14.57 5,958,164 -1.29(-8.15%)
Mar 26, 2020 15.65 17.13 15.29 15.86 12,065,109 +0.74(+4.89%)
Mar 25, 2020 14.51 15.69 13.90 15.13 12,921,116 +1.94(+14.72%)
Mar 24, 2020 12.22 13.21 11.97 13.18 12,812,623 +1.98(+17.64%)
Mar 23, 2020 10.73 11.40 9.803 11.21 12,219,551 +0.40(+3.68%)
Mar 20, 2020 12.21 12.76 10.77 10.81 13,220,174 -1.09(-9.16%)
Mar 19, 2020 11.19 12.88 10.39 11.90 16,318,813 +0.50(+4.38%)
Mar 18, 2020 14.05 14.23 9.443 11.40 14,264,650 -3.45(-23.21%)
Mar 17, 2020 15.17 16.02 13.14 14.85 12,916,160 -0.02(-0.12%)
Mar 16, 2020 17.20 17.45 14.84 14.87 6,447,442 -4.14(-21.78%)
Mar 13, 2020 19.11 19.45 17.52 19.01 7,179,971 +0.91(+5.06%)
Mar 12, 2020 17.87 18.55 17.17 18.09 7,296,685 -1.05(-5.50%)
Mar 11, 2020 20.11 20.32 18.81 19.14 6,681,641 -1.56(-7.54%)
Mar 10, 2020 20.24 20.84 19.55 20.71 5,123,234 +1.25(+6.41%)
Mar 09, 2020 20.84 21.15 19.08 19.46 5,714,395 -2.98(-13.30%)
Mar 06, 2020 22.06 23.03 21.96 22.44 5,373,506 -0.41(-1.78%)
Mar 05, 2020 23.03 23.12 22.62 22.85 4,777,581 -1.03(-4.30%)
Mar 04, 2020 23.09 24.07 22.96 23.88 4,586,597 +1.12(+4.91%)
Mar 03, 2020 23.57 23.70 22.69 22.76 6,475,061 -0.91(-3.86%)
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.