Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.28 21.25 20.11 20.81 1,025,200 +0.15(+0.73%)
May 28, 2020 22.48 22.49 20.57 20.66 1,461,816 -1.63(-7.31%)
May 27, 2020 21.06 22.63 20.94 22.29 2,137,736 +1.73(+8.41%)
May 26, 2020 20.00 21.10 19.78 20.56 1,501,271 +1.38(+7.19%)
May 22, 2020 18.54 19.21 18.28 19.18 840,700 +0.74(+4.01%)
May 21, 2020 18.59 18.85 18.33 18.44 750,927 -0.07(-0.38%)
May 20, 2020 18.09 18.87 18.09 18.51 1,039,520 +0.80(+4.52%)
May 19, 2020 18.64 18.64 17.70 17.71 1,021,037 -1.17(-6.20%)
May 18, 2020 17.01 19.10 17.01 18.88 1,570,176 +2.79(+17.38%)
May 15, 2020 15.66 16.19 15.56 16.09 1,402,200 +0.39(+2.45%)
May 14, 2020 14.74 15.73 14.29 15.70 927,692 +0.39(+2.55%)
May 13, 2020 16.25 16.35 15.04 15.31 1,586,181 -1.22(-7.41%)
May 12, 2020 17.76 17.89 16.50 16.54 1,089,183 -1.09(-6.16%)
May 11, 2020 17.37 17.94 16.79 17.62 1,323,581 -0.27(-1.51%)
May 08, 2020 17.70 17.97 17.27 17.89 999,700 +0.74(+4.31%)
May 07, 2020 16.60 17.30 16.47 17.15 773,887 +0.94(+5.80%)
May 06, 2020 17.00 17.20 16.20 16.21 1,078,282 -0.69(-4.08%)
May 05, 2020 16.74 17.49 16.57 16.90 1,145,955 +0.06(+0.36%)
May 04, 2020 16.73 17.32 16.50 16.84 1,182,016 -0.39(-2.29%)
May 01, 2020 16.99 17.54 16.27 17.23 1,681,200 -1.12(-6.08%)
Apr 30, 2020 18.86 19.22 17.98 18.35 2,818,988 -1.19(-6.09%)
Apr 29, 2020 17.95 20.16 17.90 19.54 2,177,931 +2.24(+12.95%)
Apr 28, 2020 16.61 17.63 16.14 17.30 2,364,653 +1.50(+9.49%)
Apr 27, 2020 15.00 16.00 14.89 15.80 1,193,101 +1.08(+7.30%)
Apr 24, 2020 14.11 14.84 13.82 14.72 1,062,900 +0.76(+5.48%)
Apr 23, 2020 13.58 14.23 13.54 13.96 717,906 +0.50(+3.71%)
Apr 22, 2020 13.89 13.94 13.33 13.46 971,414 -0.02(-0.15%)
Apr 21, 2020 13.45 13.58 13.29 13.48 1,096,876 -0.46(-3.30%)
Apr 20, 2020 13.97 14.40 13.63 13.94 1,105,354 -0.68(-4.65%)
Apr 17, 2020 13.45 14.73 13.45 14.62 1,304,300 +1.67(+12.90%)
Apr 16, 2020 13.38 13.38 12.49 12.95 1,410,459 -0.30(-2.26%)
Apr 15, 2020 13.47 13.89 12.84 13.25 1,211,474 -0.89(-6.29%)
Apr 14, 2020 14.53 14.69 14.01 14.14 1,102,629 +0.31(+2.24%)
Apr 13, 2020 14.96 15.00 13.59 13.83 1,056,529 -1.21(-8.05%)
Apr 09, 2020 14.10 15.09 13.61 15.04 1,930,800 +1.46(+10.75%)
Apr 08, 2020 13.95 14.13 13.39 13.58 1,755,844 -0.01(-0.07%)
Apr 07, 2020 13.70 14.38 13.45 13.59 2,022,158 +0.78(+6.09%)
Apr 06, 2020 11.65 12.90 11.44 12.81 1,616,079 +1.90(+17.42%)
Apr 03, 2020 11.48 11.78 10.57 10.91 1,638,200 -0.63(-5.46%)
Apr 02, 2020 11.30 11.64 10.91 11.54 1,674,201 +0.06(+0.52%)
Apr 01, 2020 11.53 12.06 11.23 11.48 1,885,879 -0.75(-6.13%)
Mar 31, 2020 12.77 13.10 12.02 12.23 1,951,089 -0.63(-4.90%)
Mar 30, 2020 13.30 13.44 12.51 12.86 1,427,979 -0.47(-3.53%)
Mar 27, 2020 13.40 13.70 12.75 13.33 1,529,400 -0.85(-5.99%)
Mar 26, 2020 14.96 15.74 13.76 14.18 2,057,937 -0.45(-3.08%)
Mar 25, 2020 14.12 15.50 13.55 14.63 2,087,501 +0.91(+6.63%)
Mar 24, 2020 12.00 13.80 11.94 13.72 1,725,341 +2.60(+23.38%)
Mar 23, 2020 11.50 11.88 10.66 11.12 2,038,139 -0.28(-2.46%)
Mar 20, 2020 12.37 12.66 11.25 11.40 3,607,400 -0.61(-5.08%)
Mar 19, 2020 10.50 12.12 9.790 12.01 2,262,129 +1.36(+12.77%)
Mar 18, 2020 10.29 10.85 9.670 10.65 2,738,061 -0.64(-5.67%)
Mar 17, 2020 12.19 12.50 10.11 11.29 2,905,034 -0.91(-7.46%)
Mar 16, 2020 9.800 14.29 9.000 12.20 2,843,438 -3.70(-23.27%)
Mar 13, 2020 15.35 16.48 14.61 15.90 2,590,700 +1.14(+7.72%)
Mar 12, 2020 17.08 17.84 14.71 14.76 2,978,546 -4.35(-22.76%)
Mar 11, 2020 19.79 20.29 18.84 19.11 2,156,472 -1.56(-7.55%)
Mar 10, 2020 19.84 20.75 19.18 20.67 2,458,041 +1.70(+8.96%)
Mar 09, 2020 20.43 20.67 18.74 18.97 2,120,348 -3.11(-14.09%)
Mar 06, 2020 23.53 23.70 21.41 22.08 1,861,200 -2.39(-9.77%)
Mar 05, 2020 24.83 25.23 24.11 24.47 1,555,112 -1.17(-4.56%)
Mar 04, 2020 24.26 25.80 24.07 25.64 1,689,807 +1.92(+8.09%)
Mar 03, 2020 24.09 24.79 23.37 23.72 1,710,915 -0.45(-1.86%)
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.