Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.87 16.15 15.39 15.46 12,435,362 -0.82(-5.06%)
May 28, 2020 17.63 17.63 16.23 16.29 10,710,178 -0.20(-1.24%)
May 27, 2020 15.91 16.53 15.57 16.49 7,164,549 +1.49(+9.93%)
May 26, 2020 14.90 15.28 14.53 15.00 7,603,098 +0.91(+6.48%)
May 22, 2020 14.37 14.40 13.87 14.09 3,922,587 -0.21(-1.49%)
May 21, 2020 14.58 14.84 14.27 14.30 5,703,132 -0.29(-2.00%)
May 20, 2020 14.58 14.97 14.47 14.59 5,905,988 +0.44(+3.13%)
May 19, 2020 14.52 14.78 13.96 14.15 4,059,431 -0.54(-3.68%)
May 18, 2020 14.21 14.78 14.19 14.69 7,412,643 +1.18(+8.73%)
May 15, 2020 13.38 13.87 13.10 13.51 5,872,827 +0.12(+0.86%)
May 14, 2020 12.04 13.40 11.78 13.40 7,443,236 +1.00(+8.08%)
May 13, 2020 12.86 12.88 12.19 12.39 9,842,979 -0.61(-4.70%)
May 12, 2020 13.49 13.76 12.92 13.01 4,969,483 -0.41(-3.04%)
May 11, 2020 13.58 13.72 13.11 13.41 5,271,641 -0.58(-4.12%)
May 08, 2020 13.78 14.09 13.65 13.99 4,585,111 +0.62(+4.64%)
May 07, 2020 12.80 13.59 12.79 13.37 6,126,498 +0.81(+6.42%)
May 06, 2020 13.33 13.57 12.54 12.56 7,689,544 -0.68(-5.15%)
May 05, 2020 13.92 14.26 13.20 13.25 7,838,035 -0.22(-1.65%)
May 04, 2020 13.40 13.75 13.00 13.47 6,608,808 -0.34(-2.44%)
May 01, 2020 13.95 14.06 13.56 13.80 7,080,801 -0.73(-5.00%)
Apr 30, 2020 15.21 15.46 14.45 14.53 6,447,564 -1.28(-8.08%)
Apr 29, 2020 15.16 16.03 14.93 15.81 8,737,752 +1.58(+11.10%)
Apr 28, 2020 13.94 14.54 13.72 14.23 9,804,693 +0.89(+6.71%)
Apr 27, 2020 12.62 13.43 12.46 13.33 8,173,813 +0.79(+6.29%)
Apr 24, 2020 12.73 12.86 12.19 12.54 7,314,703 +0.00(+0.00%)
Apr 23, 2020 12.33 12.78 12.25 12.54 8,299,494 +0.25(+2.00%)
Apr 22, 2020 12.91 12.94 12.03 12.30 9,336,487 -0.14(-1.13%)
Apr 21, 2020 12.57 13.13 12.33 12.44 8,435,920 -0.76(-5.78%)
Apr 20, 2020 12.69 13.97 12.11 13.20 12,777,576 -0.28(-2.08%)
Apr 17, 2020 12.70 13.54 12.64 13.48 9,742,489 +1.59(+13.35%)
Apr 16, 2020 12.42 12.48 11.77 11.90 9,415,084 -0.53(-4.24%)
Apr 15, 2020 12.32 12.71 12.04 12.42 7,903,723 -0.88(-6.60%)
Apr 14, 2020 14.12 14.26 13.01 13.30 9,360,461 -0.52(-3.75%)
Apr 13, 2020 14.91 15.20 13.51 13.82 5,670,826 -0.95(-6.42%)
Apr 09, 2020 14.31 15.45 14.17 14.76 12,018,552 +1.41(+10.58%)
Apr 08, 2020 13.05 13.73 12.76 13.35 6,504,443 +0.73(+5.77%)
Apr 07, 2020 13.16 14.01 12.55 12.62 10,929,934 +0.48(+3.97%)
Apr 06, 2020 11.56 12.27 11.11 12.14 10,614,018 +1.63(+15.53%)
Apr 03, 2020 11.33 11.36 10.44 10.51 7,225,790 -0.85(-7.49%)
Apr 02, 2020 11.19 11.77 11.05 11.36 4,846,703 +0.02(+0.15%)
Apr 01, 2020 11.74 11.97 11.08 11.34 7,763,026 -1.32(-10.40%)
Mar 31, 2020 13.38 13.60 12.52 12.66 9,770,205 -0.78(-5.81%)
Mar 30, 2020 13.80 13.92 13.16 13.44 6,742,642 -0.39(-2.85%)
Mar 27, 2020 14.16 14.34 13.54 13.83 6,275,331 -1.23(-8.15%)
Mar 26, 2020 14.86 16.26 14.52 15.06 12,707,363 +0.70(+4.89%)
Mar 25, 2020 13.77 14.90 13.19 14.36 13,608,937 +1.84(+14.72%)
Mar 24, 2020 11.61 12.54 11.36 12.52 13,494,669 +1.88(+17.64%)
Mar 23, 2020 10.19 10.83 9.308 10.64 12,870,026 +0.38(+3.68%)
Mar 20, 2020 11.60 12.12 10.23 10.26 13,923,915 -1.04(-9.16%)
Mar 19, 2020 10.62 12.22 9.869 11.30 17,187,502 +0.47(+4.38%)
Mar 18, 2020 13.34 13.51 8.966 10.83 15,023,991 -3.27(-23.21%)
Mar 17, 2020 14.40 15.21 12.47 14.10 13,603,717 -0.02(-0.12%)
Mar 16, 2020 16.33 16.57 14.09 14.12 6,790,655 -3.93(-21.78%)
Mar 13, 2020 18.14 18.47 16.63 18.05 7,562,178 +0.87(+5.06%)
Mar 12, 2020 16.97 17.62 16.30 17.18 7,685,105 -1.00(-5.50%)
Mar 11, 2020 19.10 19.29 17.86 18.18 7,037,320 -1.48(-7.54%)
Mar 10, 2020 19.22 19.78 18.56 19.66 5,395,956 +1.18(+6.41%)
Mar 09, 2020 19.79 20.08 18.12 18.48 6,018,585 -2.83(-13.30%)
Mar 06, 2020 20.95 21.87 20.85 21.31 5,659,550 -0.39(-1.78%)
Mar 05, 2020 21.86 21.95 21.48 21.69 5,031,903 -0.97(-4.30%)
Mar 04, 2020 21.92 22.86 21.80 22.67 4,830,752 +1.06(+4.91%)
Mar 03, 2020 22.38 22.50 21.55 21.61 6,819,744 -0.87(-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.