Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.09 23.66 20.91 22.05 587,200 -1.13(-4.87%)
May 28, 2020 23.46 23.90 23.16 23.18 303,704 -0.06(-0.26%)
May 27, 2020 23.61 23.70 22.22 23.24 484,975 -0.19(-0.81%)
May 26, 2020 23.24 23.87 22.93 23.43 435,150 +0.91(+4.04%)
May 22, 2020 22.52 22.66 22.30 22.52 224,400 +0.03(+0.13%)
May 21, 2020 22.14 22.57 21.89 22.49 199,214 +0.44(+2.00%)
May 20, 2020 22.36 22.62 21.83 22.05 264,734 +0.16(+0.73%)
May 19, 2020 23.58 23.78 21.82 21.89 368,753 -1.62(-6.89%)
May 18, 2020 22.79 24.32 22.63 23.51 844,498 +1.48(+6.72%)
May 15, 2020 20.87 22.10 20.72 22.03 387,200 +1.00(+4.76%)
May 14, 2020 20.78 21.49 20.48 21.03 398,332 -0.11(-0.52%)
May 13, 2020 22.61 23.15 20.84 21.14 519,703 -1.67(-7.32%)
May 12, 2020 21.53 23.61 21.53 22.81 1,107,758 +1.28(+5.95%)
May 11, 2020 21.25 22.09 20.20 21.53 892,900 +0.06(+0.28%)
May 08, 2020 19.11 21.96 18.47 21.47 716,100 +1.14(+5.61%)
May 07, 2020 19.86 20.59 19.61 20.33 337,759 +0.70(+3.57%)
May 06, 2020 18.93 19.82 18.71 19.63 245,860 +1.04(+5.59%)
May 05, 2020 19.03 19.31 18.47 18.59 255,580 -0.15(-0.80%)
May 04, 2020 18.36 19.01 18.24 18.74 194,398 +0.33(+1.79%)
May 01, 2020 20.08 20.25 18.36 18.41 365,000 -2.27(-10.98%)
Apr 30, 2020 20.41 20.92 20.24 20.68 272,454 +0.06(+0.29%)
Apr 29, 2020 20.45 21.25 19.96 20.62 258,598 +0.68(+3.41%)
Apr 28, 2020 20.55 20.83 19.59 19.94 269,499 -0.58(-2.83%)
Apr 27, 2020 20.99 21.43 20.10 20.52 674,642 -0.04(-0.19%)
Apr 24, 2020 20.08 21.03 19.98 20.56 311,500 +0.50(+2.49%)
Apr 23, 2020 20.64 21.28 19.93 20.06 328,224 -0.46(-2.24%)
Apr 22, 2020 19.30 20.79 19.22 20.52 439,706 +1.54(+8.11%)
Apr 21, 2020 19.27 19.45 18.70 18.98 407,791 -0.55(-2.82%)
Apr 20, 2020 19.27 20.05 19.01 19.53 812,056 +0.02(+0.10%)
Apr 17, 2020 19.49 20.02 18.93 19.51 566,800 +0.53(+2.79%)
Apr 16, 2020 19.04 19.20 17.65 18.98 598,637 +0.22(+1.17%)
Apr 15, 2020 19.38 19.38 18.68 18.76 435,657 -0.77(-3.94%)
Apr 14, 2020 19.40 19.83 19.01 19.53 435,928 +0.54(+2.84%)
Apr 13, 2020 19.34 19.34 18.25 18.99 540,078 -0.31(-1.61%)
Apr 09, 2020 18.80 19.76 18.30 19.30 603,100 +1.00(+5.46%)
Apr 08, 2020 18.04 18.88 17.62 18.30 481,943 +0.66(+3.74%)
Apr 07, 2020 18.00 18.59 17.44 17.64 570,563 +0.08(+0.46%)
Apr 06, 2020 16.75 17.74 15.77 17.56 494,348 +1.43(+8.87%)
Apr 03, 2020 15.55 16.18 15.34 16.13 313,900 +0.48(+3.07%)
Apr 02, 2020 15.56 16.19 15.23 15.65 297,528 +0.16(+1.03%)
Apr 01, 2020 15.88 16.52 15.45 15.49 369,226 -0.84(-5.14%)
Mar 31, 2020 16.73 17.10 15.97 16.33 638,364 -0.59(-3.49%)
Mar 30, 2020 16.46 17.41 16.35 16.92 302,402 +0.54(+3.30%)
Mar 27, 2020 16.83 16.98 15.71 16.38 291,700 -0.65(-3.82%)
Mar 26, 2020 17.13 17.40 16.39 17.03 420,259 +0.22(+1.31%)
Mar 25, 2020 16.36 17.46 16.02 16.81 472,134 +0.53(+3.26%)
Mar 24, 2020 14.57 16.49 14.57 16.28 539,602 +2.38(+17.12%)
Mar 23, 2020 14.33 15.02 13.46 13.90 603,236 -0.36(-2.52%)
Mar 20, 2020 15.19 15.62 14.03 14.26 621,800 -0.42(-2.86%)
Mar 19, 2020 13.79 15.23 13.00 14.68 636,924 +0.79(+5.69%)
Mar 18, 2020 15.03 15.35 13.15 13.89 718,692 -2.17(-13.51%)
Mar 17, 2020 16.00 16.42 14.74 16.06 758,083 +0.65(+4.22%)
Mar 16, 2020 15.68 16.50 15.06 15.41 590,913 -1.95(-11.23%)
Mar 13, 2020 15.67 17.50 15.13 17.36 947,300 +2.37(+15.81%)
Mar 12, 2020 16.31 16.31 14.95 14.99 571,539 -2.58(-14.68%)
Mar 11, 2020 19.33 19.33 17.54 17.57 1,011,567 -2.28(-11.49%)
Mar 10, 2020 19.89 20.25 18.90 19.85 671,490 +0.33(+1.69%)
Mar 09, 2020 20.40 20.70 18.58 19.52 756,618 -2.06(-9.55%)
Mar 06, 2020 21.49 21.75 20.38 21.58 760,200 -0.38(-1.73%)
Mar 05, 2020 21.91 22.72 21.41 21.96 626,324 -0.36(-1.61%)
Mar 04, 2020 23.22 23.42 21.80 22.32 573,173 +0.09(+0.40%)
Mar 03, 2020 23.40 24.04 22.04 22.23 931,339 -1.36(-5.77%)
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.