Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.43 17.95 16.89 17.09 2,490,345 -1.02(-5.62%)
May 28, 2020 20.35 20.45 18.02 18.11 3,075,362 -1.21(-6.24%)
May 27, 2020 18.71 19.37 17.44 19.32 5,003,219 +2.23(+13.07%)
May 26, 2020 15.96 17.52 15.89 17.08 3,446,709 +1.98(+13.10%)
May 22, 2020 15.92 16.02 14.93 15.10 2,327,648 -0.73(-4.64%)
May 21, 2020 15.27 16.17 15.27 15.84 2,560,822 +0.46(+3.00%)
May 20, 2020 15.09 15.69 15.01 15.38 1,805,580 +0.68(+4.62%)
May 19, 2020 15.10 15.26 14.51 14.70 2,743,948 -0.63(-4.12%)
May 18, 2020 14.55 15.47 14.40 15.33 3,311,011 +1.88(+14.02%)
May 15, 2020 13.84 14.03 13.05 13.45 3,620,208 -0.35(-2.53%)
May 14, 2020 12.15 13.80 11.60 13.79 3,415,039 +1.23(+9.83%)
May 13, 2020 13.70 13.72 12.48 12.56 2,834,206 -1.33(-9.57%)
May 12, 2020 14.84 15.17 13.86 13.89 2,628,224 -0.78(-5.33%)
May 11, 2020 15.04 15.12 14.39 14.67 3,511,999 -0.90(-5.75%)
May 08, 2020 14.95 15.63 14.88 15.57 2,082,274 +1.20(+8.33%)
May 07, 2020 13.93 15.01 13.93 14.37 2,358,366 +0.59(+4.31%)
May 06, 2020 14.85 14.93 13.72 13.78 3,023,251 -0.98(-6.67%)
May 05, 2020 16.17 16.37 14.73 14.76 2,532,263 -0.83(-5.31%)
May 04, 2020 15.66 15.98 15.22 15.59 2,800,985 -0.54(-3.37%)
May 01, 2020 16.90 17.04 15.90 16.13 2,337,294 -1.33(-7.64%)
Apr 30, 2020 18.47 18.58 17.34 17.47 2,320,002 -1.65(-8.62%)
Apr 29, 2020 19.08 19.75 18.72 19.11 2,346,827 +1.10(+6.13%)
Apr 28, 2020 17.78 18.38 17.42 18.01 2,748,215 +1.19(+7.06%)
Apr 27, 2020 16.15 17.19 15.83 16.82 2,619,326 +0.83(+5.18%)
Apr 24, 2020 16.00 16.23 15.29 15.99 2,525,404 +0.27(+1.70%)
Apr 23, 2020 16.20 16.74 15.68 15.73 2,517,620 -0.32(-2.01%)
Apr 22, 2020 17.09 17.39 15.92 16.05 2,555,062 -0.69(-4.12%)
Apr 21, 2020 16.78 17.93 16.11 16.74 3,472,544 -1.41(-7.76%)
Apr 20, 2020 17.43 18.49 16.80 18.15 3,215,336 -0.17(-0.95%)
Apr 17, 2020 17.91 18.59 17.69 18.32 2,882,279 +1.68(+10.12%)
Apr 16, 2020 17.38 17.49 16.10 16.64 2,599,339 -0.71(-4.08%)
Apr 15, 2020 17.71 18.22 17.15 17.35 2,288,341 -1.97(-10.20%)
Apr 14, 2020 19.91 20.44 18.69 19.32 2,242,407 -0.16(-0.80%)
Apr 13, 2020 21.28 21.28 18.62 19.47 2,738,414 -0.61(-3.03%)
Apr 09, 2020 19.37 20.82 19.04 20.08 4,127,431 +2.46(+13.94%)
Apr 08, 2020 16.52 17.93 16.40 17.62 2,511,628 +1.62(+10.12%)
Apr 07, 2020 16.80 17.89 15.65 16.00 4,196,193 +0.68(+4.44%)
Apr 06, 2020 13.86 15.44 13.55 15.32 3,372,130 +2.62(+20.65%)
Apr 03, 2020 13.60 13.90 12.54 12.70 4,100,263 -0.98(-7.20%)
Apr 02, 2020 13.61 14.79 13.41 13.68 3,343,629 -0.09(-0.67%)
Apr 01, 2020 14.83 15.07 13.44 13.78 3,538,970 -2.11(-13.27%)
Mar 31, 2020 16.55 16.61 15.53 15.88 2,920,813 -0.80(-4.80%)
Mar 30, 2020 16.53 16.81 15.35 16.68 2,782,728 +0.32(+1.97%)
Mar 27, 2020 16.61 16.90 15.18 16.36 4,372,049 -1.35(-7.64%)
Mar 26, 2020 17.60 18.96 17.39 17.71 4,679,160 +0.40(+2.34%)
Mar 25, 2020 15.75 18.58 15.14 17.31 4,424,226 +2.17(+14.35%)
Mar 24, 2020 13.57 15.86 13.26 15.14 3,471,060 +2.78(+22.49%)
Mar 23, 2020 12.94 12.94 11.06 12.36 3,838,992 -0.48(-3.73%)
Mar 20, 2020 13.52 14.50 12.33 12.84 7,968,732 -0.40(-3.06%)
Mar 19, 2020 13.77 14.20 11.24 13.24 7,027,062 -0.68(-4.89%)
Mar 18, 2020 16.77 17.05 13.28 13.92 2,454,972 -4.48(-24.35%)
Mar 17, 2020 18.07 18.43 16.46 18.40 2,897,808 +0.61(+3.41%)
Mar 16, 2020 18.13 18.87 17.48 17.80 2,166,124 -3.22(-15.32%)
Mar 13, 2020 20.65 21.04 18.71 21.02 2,503,126 +2.05(+10.82%)
Mar 12, 2020 19.90 21.39 18.35 18.97 2,409,267 -2.83(-12.96%)
Mar 11, 2020 23.67 23.67 21.16 21.79 2,925,782 -2.69(-10.98%)
Mar 10, 2020 24.20 24.86 22.51 24.48 2,567,648 +1.68(+7.39%)
Mar 09, 2020 26.69 26.98 22.69 22.79 2,745,768 -7.16(-23.90%)
Mar 06, 2020 30.71 31.27 29.30 29.95 2,422,058 -2.33(-7.21%)
Mar 05, 2020 33.66 33.80 32.06 32.28 1,173,800 -3.03(-8.57%)
Mar 04, 2020 34.95 35.53 33.73 35.31 1,512,100 +0.86(+2.48%)
Mar 03, 2020 37.12 37.68 34.14 34.45 2,200,169 -2.94(-7.87%)
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.