Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.89 18.20 17.35 17.77 443,758 -0.51(-2.77%)
May 28, 2020 19.08 19.08 18.17 18.27 422,689 -0.52(-2.75%)
May 27, 2020 18.72 18.86 18.25 18.79 491,910 +0.60(+3.27%)
May 26, 2020 17.40 18.21 17.32 18.20 431,610 +1.36(+8.08%)
May 22, 2020 17.08 17.08 16.60 16.84 215,986 -0.11(-0.64%)
May 21, 2020 16.28 17.23 16.28 16.94 427,950 +0.54(+3.27%)
May 20, 2020 15.93 16.50 15.84 16.41 431,350 +0.80(+5.15%)
May 19, 2020 15.47 15.90 15.31 15.60 411,667 -0.07(-0.44%)
May 18, 2020 15.21 15.83 15.11 15.67 511,513 +1.06(+7.27%)
May 15, 2020 14.43 14.99 14.35 14.61 364,476 +0.22(+1.52%)
May 14, 2020 13.62 14.39 13.25 14.39 856,390 +0.35(+2.47%)
May 13, 2020 14.11 14.21 13.61 14.05 1,062,799 -0.31(-2.14%)
May 12, 2020 15.47 15.49 14.30 14.35 939,723 -1.12(-7.25%)
May 11, 2020 15.74 15.91 15.27 15.48 1,160,322 -0.65(-4.00%)
May 08, 2020 15.74 16.12 15.55 16.12 309,069 +0.71(+4.64%)
May 07, 2020 15.58 15.68 15.30 15.41 437,818 +0.17(+1.11%)
May 06, 2020 15.54 15.57 15.18 15.24 631,740 -0.21(-1.35%)
May 05, 2020 16.06 16.20 15.42 15.45 414,437 -0.29(-1.83%)
May 04, 2020 15.75 15.87 15.49 15.73 274,272 -0.32(-1.98%)
May 01, 2020 16.52 16.52 15.89 16.05 254,065 -0.88(-5.22%)
Apr 30, 2020 17.04 17.22 16.67 16.93 444,673 -0.58(-3.29%)
Apr 29, 2020 17.24 17.75 16.97 17.51 322,120 +0.85(+5.13%)
Apr 28, 2020 16.83 16.97 16.33 16.66 451,276 +0.23(+1.39%)
Apr 27, 2020 15.84 16.59 15.64 16.43 479,096 +0.67(+4.28%)
Apr 24, 2020 15.45 15.85 15.19 15.75 482,140 +0.38(+2.45%)
Apr 23, 2020 15.28 16.03 15.19 15.38 649,670 +0.03(+0.19%)
Apr 22, 2020 15.19 15.48 14.91 15.35 512,816 +0.38(+2.52%)
Apr 21, 2020 15.24 15.61 14.97 14.97 432,383 -0.74(-4.74%)
Apr 20, 2020 15.83 16.40 15.33 15.71 276,270 -0.59(-3.59%)
Apr 17, 2020 16.28 16.66 15.99 16.30 769,450 +0.42(+2.62%)
Apr 16, 2020 15.76 16.14 15.34 15.88 542,238 +0.12(+0.76%)
Apr 15, 2020 15.95 16.43 15.29 15.76 450,176 -0.76(-4.62%)
Apr 14, 2020 16.61 16.89 16.29 16.53 366,393 +0.27(+1.65%)
Apr 13, 2020 16.90 16.90 15.62 16.26 637,477 -0.83(-4.88%)
Apr 09, 2020 17.37 18.05 16.85 17.09 1,470,499 +0.11(+0.64%)
Apr 08, 2020 17.11 17.40 16.62 16.98 939,929 +0.33(+1.97%)
Apr 07, 2020 18.06 18.13 16.54 16.66 720,647 -0.86(-4.93%)
Apr 06, 2020 16.51 17.53 16.51 17.52 476,811 +1.60(+10.04%)
Apr 03, 2020 15.56 16.45 15.40 15.92 858,706 +0.21(+1.33%)
Apr 02, 2020 15.00 16.08 14.84 15.71 757,871 +0.49(+3.19%)
Apr 01, 2020 15.67 15.73 14.96 15.23 403,884 -1.20(-7.31%)
Mar 31, 2020 16.43 16.80 15.79 16.43 557,264 -0.24(-1.43%)
Mar 30, 2020 16.13 16.71 15.12 16.67 346,415 +0.66(+4.09%)
Mar 27, 2020 16.21 16.65 15.57 16.01 267,766 -0.90(-5.34%)
Mar 26, 2020 16.73 16.98 16.29 16.91 738,722 +0.34(+2.04%)
Mar 25, 2020 16.09 17.09 15.90 16.58 564,054 +0.38(+2.33%)
Mar 24, 2020 15.56 16.48 15.07 16.20 741,093 +1.08(+7.16%)
Mar 23, 2020 16.14 16.16 14.31 15.12 834,587 -0.68(-4.27%)
Mar 20, 2020 18.53 18.67 15.36 15.79 1,089,803 -2.59(-14.09%)
Mar 19, 2020 15.99 19.48 13.18 18.38 783,110 +1.04(+6.01%)
Mar 18, 2020 17.97 18.07 14.63 17.34 489,017 -1.88(-9.76%)
Mar 17, 2020 16.57 19.23 15.87 19.22 626,990 +3.07(+18.99%)
Mar 16, 2020 18.48 18.48 15.81 16.15 489,922 -2.82(-14.86%)
Mar 13, 2020 18.67 18.97 17.44 18.97 656,319 +1.24(+7.00%)
Mar 12, 2020 17.74 18.97 17.08 17.73 723,116 -1.65(-8.50%)
Mar 11, 2020 19.13 19.78 18.98 19.38 420,343 -0.39(-1.96%)
Mar 10, 2020 19.85 19.92 18.71 19.76 357,089 +0.55(+2.84%)
Mar 09, 2020 19.94 19.94 18.95 19.22 480,554 -1.55(-7.46%)
Mar 06, 2020 20.02 20.94 20.02 20.77 303,226 -0.08(-0.38%)
Mar 05, 2020 21.32 21.51 20.75 20.85 317,283 -1.12(-5.11%)
Mar 04, 2020 21.67 22.03 21.16 21.97 175,561 +0.61(+2.83%)
Mar 03, 2020 21.86 22.29 20.95 21.36 394,275 -0.42(-1.91%)
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.