Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.50 20.27 19.30 19.98 4,807,400 +0.49(+2.51%)
May 28, 2020 20.09 21.08 19.31 19.49 11,654,572 -0.15(-0.76%)
May 27, 2020 19.60 20.50 18.81 19.64 7,034,104 +0.12(+0.61%)
May 26, 2020 19.80 19.91 19.20 19.52 3,811,153 +0.43(+2.25%)
May 22, 2020 18.21 19.33 18.15 19.09 3,191,500 +1.20(+6.71%)
May 21, 2020 17.80 18.14 17.51 17.89 1,569,152 +0.05(+0.28%)
May 20, 2020 17.38 17.85 17.33 17.84 1,710,033 +0.75(+4.39%)
May 19, 2020 17.20 17.41 17.08 17.09 1,554,000 -0.17(-0.98%)
May 18, 2020 17.58 17.78 17.14 17.26 1,649,508 +0.09(+0.52%)
May 15, 2020 16.90 17.25 16.77 17.17 1,081,200 +0.18(+1.06%)
May 14, 2020 16.63 16.99 16.28 16.99 1,398,966 +0.12(+0.71%)
May 13, 2020 17.01 17.14 16.31 16.87 1,898,161 -0.03(-0.18%)
May 12, 2020 17.35 17.77 16.82 16.90 1,871,027 -0.44(-2.54%)
May 11, 2020 17.08 17.48 16.96 17.34 1,759,955 +0.17(+0.99%)
May 08, 2020 17.03 17.24 16.50 17.17 2,865,100 +0.31(+1.84%)
May 07, 2020 16.32 16.99 16.30 16.86 3,299,071 +0.91(+5.71%)
May 06, 2020 15.78 16.16 15.71 15.95 1,056,520 +0.23(+1.46%)
May 05, 2020 15.51 16.07 15.34 15.72 1,260,230 +0.47(+3.08%)
May 04, 2020 15.23 15.67 15.03 15.25 1,800,789 -0.06(-0.39%)
May 01, 2020 15.75 15.82 14.90 15.31 1,826,500 -0.83(-5.14%)
Apr 30, 2020 16.30 16.37 16.04 16.14 1,086,525 -0.21(-1.28%)
Apr 29, 2020 16.54 16.72 16.04 16.35 1,809,519 +0.19(+1.18%)
Apr 28, 2020 16.59 16.89 16.04 16.16 1,995,694 -0.27(-1.64%)
Apr 27, 2020 16.10 16.61 16.01 16.43 1,501,679 +0.55(+3.46%)
Apr 24, 2020 15.99 16.10 15.74 15.88 988,900 -0.04(-0.25%)
Apr 23, 2020 15.67 16.31 15.67 15.92 1,237,325 +0.20(+1.27%)
Apr 22, 2020 16.14 16.26 15.54 15.72 1,183,834 -0.08(-0.51%)
Apr 21, 2020 15.75 16.14 15.46 15.80 1,763,665 -0.21(-1.31%)
Apr 20, 2020 15.43 16.40 15.33 16.01 1,625,274 +0.52(+3.36%)
Apr 17, 2020 15.50 15.86 15.22 15.49 2,051,900 +0.09(+0.58%)
Apr 16, 2020 15.40 15.54 15.09 15.40 1,401,657 +0.05(+0.33%)
Apr 15, 2020 15.00 15.49 14.79 15.35 1,929,044 -0.02(-0.13%)
Apr 14, 2020 15.87 16.04 15.29 15.37 2,006,281 -0.03(-0.19%)
Apr 13, 2020 15.53 15.69 15.09 15.40 2,299,488 -0.03(-0.19%)
Apr 09, 2020 15.28 15.96 15.05 15.43 1,918,200 +0.30(+1.98%)
Apr 08, 2020 14.96 15.24 14.57 15.13 2,370,094 +0.42(+2.86%)
Apr 07, 2020 15.30 15.66 14.43 14.71 2,631,453 -0.63(-4.11%)
Apr 06, 2020 14.84 15.44 14.84 15.34 2,713,102 +0.91(+6.31%)
Apr 03, 2020 14.50 14.73 13.69 14.43 2,235,900 -0.28(-1.90%)
Apr 02, 2020 14.00 15.37 13.85 14.71 3,049,674 +0.54(+3.81%)
Apr 01, 2020 13.35 14.24 12.95 14.17 2,960,219 +0.13(+0.93%)
Mar 31, 2020 14.30 14.39 13.71 14.04 3,213,717 +0.04(+0.29%)
Mar 30, 2020 13.67 14.17 13.09 14.00 2,287,428 +0.58(+4.32%)
Mar 27, 2020 13.64 14.12 13.05 13.42 5,992,000 -0.43(-3.10%)
Mar 26, 2020 12.83 14.21 12.83 13.85 3,044,103 +1.08(+8.46%)
Mar 25, 2020 12.68 13.24 12.30 12.77 3,386,389 +0.48(+3.91%)
Mar 24, 2020 12.52 13.08 11.68 12.29 2,431,790 +0.26(+2.16%)
Mar 23, 2020 12.00 12.57 11.03 12.03 3,191,859 -0.45(-3.61%)
Mar 20, 2020 11.87 12.91 11.78 12.48 4,014,200 +0.83(+7.12%)
Mar 19, 2020 9.590 11.80 9.590 11.65 4,313,706 +2.01(+20.85%)
Mar 18, 2020 8.750 10.62 8.650 9.640 4,722,321 +0.41(+4.44%)
Mar 17, 2020 9.210 9.410 8.640 9.230 3,533,757 +0.11(+1.21%)
Mar 16, 2020 9.060 10.22 8.790 9.120 3,395,092 -1.81(-16.56%)
Mar 13, 2020 11.15 11.29 10.25 10.93 2,887,400 +0.33(+3.11%)
Mar 12, 2020 11.50 11.56 10.58 10.60 3,104,640 -1.63(-13.33%)
Mar 11, 2020 12.62 12.84 11.86 12.23 2,816,073 -0.70(-5.41%)
Mar 10, 2020 13.45 13.48 12.54 12.93 1,947,377 -0.11(-0.84%)
Mar 09, 2020 13.99 14.11 13.00 13.04 3,032,561 -1.64(-11.17%)
Mar 06, 2020 14.65 15.20 14.37 14.68 2,317,100 -0.33(-2.20%)
Mar 05, 2020 15.00 15.40 14.88 15.01 2,294,056 -0.37(-2.41%)
Mar 04, 2020 16.19 16.21 15.06 15.38 2,622,001 -0.51(-3.21%)
Mar 03, 2020 16.69 16.84 15.55 15.89 2,387,542 -1.00(-5.92%)
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.