Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.30 16.46 15.68 16.03 25,488,942 -0.75(-4.47%)
May 28, 2020 18.79 18.86 16.65 16.78 18,531,390 -1.81(-9.74%)
May 27, 2020 17.14 18.61 16.94 18.60 22,376,346 +2.36(+14.54%)
May 26, 2020 15.48 16.40 15.37 16.23 15,753,208 +1.65(+11.33%)
May 22, 2020 15.07 15.31 14.34 14.58 10,210,896 -0.44(-2.94%)
May 21, 2020 13.83 15.27 13.61 15.02 17,572,292 +1.09(+7.84%)
May 20, 2020 14.82 14.82 13.87 13.93 17,741,700 -0.57(-3.91%)
May 19, 2020 15.48 15.53 14.10 14.50 29,110,746 -1.20(-7.65%)
May 18, 2020 15.47 16.13 15.27 15.70 19,143,612 +1.07(+7.30%)
May 15, 2020 13.64 14.77 13.43 14.63 11,327,007 +0.71(+5.09%)
May 14, 2020 13.20 14.43 12.77 13.92 9,657,976 +0.30(+2.20%)
May 13, 2020 14.00 14.10 13.33 13.62 9,492,799 -0.48(-3.37%)
May 12, 2020 14.83 15.20 14.08 14.10 6,549,559 -0.53(-3.65%)
May 11, 2020 14.90 14.94 14.20 14.63 10,031,804 -0.55(-3.63%)
May 08, 2020 15.48 15.78 14.78 15.18 12,037,357 +0.25(+1.68%)
May 07, 2020 14.37 15.35 14.36 14.93 13,034,256 +1.04(+7.51%)
May 06, 2020 14.40 14.52 13.72 13.89 8,724,542 -0.36(-2.52%)
May 05, 2020 15.02 15.50 14.17 14.25 8,055,937 -0.41(-2.79%)
May 04, 2020 14.17 14.97 13.56 14.66 9,728,485 -0.06(-0.40%)
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.