Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.52 18.74 18.37 18.68 2,759,941 +0.24(+1.33%)
May 28, 2020 18.57 18.81 18.38 18.43 1,569,614 +0.01(+0.05%)
May 27, 2020 18.32 18.47 17.08 18.42 3,415,322 +0.29(+1.62%)
May 26, 2020 18.92 19.12 18.09 18.13 2,176,619 -0.46(-2.47%)
May 22, 2020 17.90 18.78 17.81 18.59 2,666,524 +0.71(+3.99%)
May 21, 2020 17.81 17.91 17.56 17.88 1,068,082 +0.10(+0.55%)
May 20, 2020 18.08 18.08 17.56 17.78 1,554,423 +0.25(+1.45%)
May 19, 2020 17.56 17.75 17.47 17.52 1,433,169 -0.05(-0.28%)
May 18, 2020 17.62 17.95 17.52 17.57 1,381,341 +0.07(+0.39%)
May 15, 2020 17.33 17.59 17.28 17.51 1,882,937 +0.12(+0.67%)
May 14, 2020 17.39 17.40 16.94 17.39 1,895,211 -0.02(-0.11%)
May 13, 2020 17.56 17.70 17.08 17.41 2,668,919 +0.14(+0.79%)
May 12, 2020 18.02 18.02 17.26 17.27 1,701,846 -0.46(-2.59%)
May 11, 2020 17.12 18.13 17.04 17.73 3,287,701 +0.70(+4.13%)
May 08, 2020 17.31 17.48 16.27 17.03 2,855,510 -0.75(-4.23%)
May 07, 2020 17.68 17.86 17.38 17.78 1,656,269 +0.44(+2.53%)
May 06, 2020 17.28 17.66 17.18 17.34 1,369,533 +0.20(+1.14%)
May 05, 2020 16.98 17.39 16.83 17.14 1,499,463 +0.23(+1.38%)
May 04, 2020 16.71 16.99 16.66 16.91 1,401,623 +0.16(+0.93%)
May 01, 2020 16.50 16.81 16.06 16.75 1,501,902 +0.00(+0.00%)
Apr 30, 2020 17.13 17.16 16.70 16.75 1,090,409 -0.37(-2.17%)
Apr 29, 2020 17.46 17.56 16.96 17.12 1,272,411 -0.19(-1.07%)
Apr 28, 2020 18.45 18.54 17.28 17.31 2,139,145 -0.95(-5.18%)
Apr 27, 2020 18.03 18.45 17.81 18.26 2,645,613 +0.78(+4.47%)
Apr 24, 2020 17.12 17.55 16.96 17.48 4,557,359 +0.45(+2.64%)
Apr 23, 2020 16.85 17.21 16.85 17.03 1,351,556 +0.20(+1.16%)
Apr 22, 2020 16.84 17.05 16.71 16.83 1,845,523 +0.10(+0.58%)
Apr 21, 2020 16.76 17.08 16.51 16.73 1,332,304 -0.09(-0.52%)
Apr 20, 2020 16.82 17.21 16.72 16.82 2,794,594 -0.01(-0.06%)
Apr 17, 2020 16.55 16.83 16.29 16.83 1,549,455 +0.51(+3.11%)
Apr 16, 2020 16.10 16.48 16.10 16.32 3,589,582 +0.29(+1.83%)
Apr 15, 2020 15.92 16.25 15.69 16.03 3,692,744 -0.07(-0.42%)
Apr 14, 2020 15.55 16.26 15.55 16.10 1,510,441 +0.84(+5.50%)
Apr 13, 2020 15.33 15.41 15.06 15.26 1,296,129 -0.15(-0.95%)
Apr 09, 2020 14.73 15.55 14.69 15.41 1,668,643 +0.77(+5.27%)
Apr 08, 2020 14.71 14.83 14.57 14.64 1,366,777 +0.14(+0.94%)
Apr 07, 2020 15.01 15.11 14.43 14.50 1,720,444 -0.20(-1.39%)
Apr 06, 2020 14.64 14.86 14.35 14.70 3,834,162 +0.50(+3.50%)
Apr 03, 2020 14.31 14.58 14.10 14.21 5,555,450 -0.12(-0.82%)
Apr 02, 2020 13.78 14.52 13.76 14.32 3,514,402 +0.58(+4.19%)
Apr 01, 2020 13.48 14.14 13.41 13.75 3,345,116 -0.33(-2.36%)
Mar 31, 2020 14.28 14.35 13.73 14.08 1,778,321 -0.28(-1.97%)
Mar 30, 2020 13.76 14.58 13.75 14.36 1,966,575 +0.76(+5.60%)
Mar 27, 2020 13.31 13.89 13.31 13.60 1,303,903 -0.07(-0.50%)
Mar 26, 2020 13.51 14.11 13.49 13.67 2,709,317 +0.38(+2.86%)
Mar 25, 2020 12.54 13.74 12.54 13.29 5,006,593 +0.77(+6.16%)
Mar 24, 2020 12.28 12.57 12.03 12.52 2,200,330 +0.72(+6.12%)
Mar 23, 2020 11.76 11.99 11.02 11.80 1,131,302 -0.04(-0.33%)
Mar 20, 2020 12.42 12.49 11.79 11.84 1,735,156 -0.25(-2.10%)
Mar 19, 2020 11.76 13.22 11.66 12.09 2,804,279 +0.13(+1.06%)
Mar 18, 2020 10.78 12.17 10.54 11.96 1,722,023 +0.60(+5.33%)
Mar 17, 2020 11.66 12.09 11.15 11.36 2,501,701 -0.12(-1.02%)
Mar 16, 2020 10.78 11.79 10.78 11.47 1,934,419 -0.95(-7.62%)
Mar 13, 2020 11.52 12.44 11.32 12.42 1,993,825 +1.47(+13.46%)
Mar 12, 2020 10.19 11.57 10.05 10.95 2,599,178 -1.62(-12.89%)
Mar 11, 2020 13.05 13.08 12.40 12.57 1,993,626 -0.83(-6.20%)
Mar 10, 2020 13.64 13.64 12.77 13.40 2,353,554 +0.19(+1.47%)
Mar 09, 2020 12.55 13.82 12.14 13.20 1,474,625 -0.58(-4.24%)
Mar 06, 2020 13.61 13.85 13.54 13.79 2,040,716 -0.27(-1.94%)
Mar 05, 2020 14.42 14.60 13.88 14.06 1,097,136 -0.66(-4.50%)
Mar 04, 2020 14.12 14.77 14.07 14.72 1,948,304 +0.63(+4.49%)
Mar 03, 2020 14.60 14.85 13.90 14.09 2,617,736 -0.47(-3.21%)
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.