Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.04 20.58 19.33 20.17 483,600 -0.57(-2.75%)
May 28, 2020 21.95 22.28 20.51 20.74 642,583 -0.53(-2.49%)
May 27, 2020 20.32 21.31 19.91 21.27 546,735 +2.01(+10.44%)
May 26, 2020 18.65 19.73 18.65 19.26 408,216 +1.34(+7.48%)
May 22, 2020 18.20 18.20 17.67 17.92 207,300 -0.02(-0.11%)
May 21, 2020 17.75 18.34 17.52 17.94 270,719 +0.18(+1.01%)
May 20, 2020 17.65 18.08 17.58 17.76 250,578 +0.63(+3.68%)
May 19, 2020 17.47 17.97 16.84 17.13 290,070 -0.52(-2.95%)
May 18, 2020 16.48 17.83 16.21 17.65 489,221 +2.41(+15.81%)
May 15, 2020 14.98 15.60 14.75 15.24 405,300 +0.16(+1.06%)
May 14, 2020 14.84 15.38 13.80 15.08 490,337 -0.13(-0.85%)
May 13, 2020 16.13 16.20 14.86 15.21 466,859 -1.05(-6.46%)
May 12, 2020 17.44 17.86 16.19 16.26 432,570 -1.08(-6.23%)
May 11, 2020 17.73 17.73 16.95 17.34 299,913 -0.86(-4.73%)
May 08, 2020 17.39 18.34 16.93 18.20 475,800 +1.51(+9.05%)
May 07, 2020 16.62 17.49 16.55 16.69 378,688 +0.35(+2.14%)
May 06, 2020 17.62 17.79 16.30 16.34 244,193 -1.25(-7.11%)
May 05, 2020 18.49 18.98 17.40 17.59 304,208 -0.38(-2.11%)
May 04, 2020 17.51 18.29 17.27 17.97 447,105 -0.36(-1.96%)
May 01, 2020 19.02 19.22 17.63 18.33 364,500 -1.25(-6.38%)
Apr 30, 2020 19.82 20.24 19.04 19.58 430,524 -0.72(-3.55%)
Apr 29, 2020 19.60 20.83 19.60 20.30 499,545 +1.52(+8.09%)
Apr 28, 2020 17.60 19.16 17.46 18.78 401,989 +1.95(+11.59%)
Apr 27, 2020 16.45 17.14 16.17 16.83 252,448 +0.48(+2.94%)
Apr 24, 2020 16.87 17.01 15.81 16.35 228,600 -0.21(-1.27%)
Apr 23, 2020 16.13 17.46 16.13 16.56 267,530 +0.44(+2.73%)
Apr 22, 2020 16.54 16.71 16.03 16.12 273,260 +0.11(+0.69%)
Apr 21, 2020 16.53 17.10 15.71 16.01 681,760 -1.18(-6.86%)
Apr 20, 2020 17.29 17.77 16.79 17.19 262,859 -0.92(-5.08%)
Apr 17, 2020 17.56 18.90 17.51 18.11 335,400 +1.45(+8.70%)
Apr 16, 2020 17.47 17.47 16.17 16.66 321,994 -0.46(-2.69%)
Apr 15, 2020 17.24 17.49 16.35 17.12 334,865 -1.21(-6.60%)
Apr 14, 2020 18.54 19.49 17.90 18.33 346,726 +0.08(+0.44%)
Apr 13, 2020 20.06 20.18 17.82 18.25 341,112 -1.63(-8.20%)
Apr 09, 2020 19.52 20.70 19.31 19.88 410,600 +1.39(+7.52%)
Apr 08, 2020 18.60 19.25 18.05 18.49 497,848 +0.61(+3.41%)
Apr 07, 2020 18.25 19.18 17.53 17.88 501,398 +0.65(+3.77%)
Apr 06, 2020 15.87 17.58 15.86 17.23 364,604 +2.31(+15.48%)
Apr 03, 2020 17.12 17.73 14.66 14.92 474,000 -2.27(-13.21%)
Apr 02, 2020 16.55 17.29 16.26 17.19 561,573 +0.70(+4.24%)
Apr 01, 2020 16.89 17.32 16.24 16.49 951,906 -1.27(-7.15%)
Mar 31, 2020 18.12 18.49 17.51 17.76 406,588 -0.33(-1.82%)
Mar 30, 2020 17.95 18.26 16.50 18.09 489,813 +0.10(+0.56%)
Mar 27, 2020 19.67 19.84 17.68 17.99 693,000 -1.89(-9.48%)
Mar 26, 2020 17.20 20.09 16.55 19.88 830,455 +3.50(+21.35%)
Mar 25, 2020 16.73 18.33 15.02 16.38 1,626,523 +1.18(+7.73%)
Mar 24, 2020 14.40 15.70 14.07 15.20 787,442 +2.04(+15.52%)
Mar 23, 2020 13.40 13.83 11.64 13.16 620,887 -0.16(-1.20%)
Mar 20, 2020 13.30 15.01 12.08 13.32 1,322,371 +0.49(+3.80%)
Mar 19, 2020 9.444 13.37 8.528 12.83 903,448 +3.43(+36.44%)
Mar 18, 2020 13.06 13.47 8.966 9.405 1,100,226 -4.79(-33.75%)
Mar 17, 2020 15.63 17.01 13.43 14.20 908,730 -1.05(-6.86%)
Mar 16, 2020 17.24 17.43 15.16 15.24 756,472 -3.69(-19.47%)
Mar 13, 2020 23.50 23.74 18.70 18.93 591,824 -3.08(-13.99%)
Mar 12, 2020 24.92 24.93 20.97 22.01 551,634 -5.89(-21.11%)
Mar 11, 2020 29.49 29.88 27.59 27.89 366,436 -2.68(-8.77%)
Mar 10, 2020 31.35 31.60 28.63 30.57 377,720 +0.44(+1.45%)
Mar 09, 2020 33.04 33.48 29.85 30.14 333,000 -6.10(-16.83%)
Mar 06, 2020 35.90 37.72 35.16 36.23 397,293 -1.29(-3.43%)
Mar 05, 2020 36.72 37.67 36.52 37.52 359,263 -0.36(-0.95%)
Mar 04, 2020 37.08 38.08 36.37 37.88 182,635 +1.51(+4.16%)
Mar 03, 2020 36.35 37.83 36.02 36.36 245,293 +0.09(+0.25%)
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.