Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.29 18.30 17.91 18.12 2,833,856 -0.02(-0.10%)
May 28, 2020 18.23 18.44 18.11 18.14 2,480,317 +0.11(+0.61%)
May 27, 2020 18.12 18.15 17.83 18.03 1,874,711 +0.13(+0.72%)
May 26, 2020 18.02 18.07 17.86 17.90 3,149,474 +0.60(+3.46%)
May 22, 2020 17.22 17.33 17.13 17.30 2,617,328 +0.21(+1.24%)
May 21, 2020 17.19 17.42 17.01 17.09 3,527,494 -0.37(-2.11%)
May 20, 2020 17.57 17.65 17.40 17.46 1,715,309 +0.29(+1.72%)
May 19, 2020 17.27 17.41 17.16 17.16 1,583,987 -0.06(-0.32%)
May 18, 2020 16.97 17.31 16.92 17.22 3,138,822 +0.94(+5.78%)
May 15, 2020 16.20 16.33 16.13 16.28 2,023,935 +0.14(+0.86%)
May 14, 2020 15.64 16.14 15.49 16.14 2,800,986 -0.32(-1.96%)
May 13, 2020 16.83 16.83 16.32 16.46 2,161,082 -0.18(-1.11%)
May 12, 2020 16.97 17.00 16.65 16.65 1,680,529 -0.21(-1.26%)
May 11, 2020 16.82 16.96 16.75 16.86 1,446,029 -0.04(-0.22%)
May 08, 2020 16.75 16.93 16.69 16.90 1,648,807 +0.43(+2.63%)
May 07, 2020 16.32 16.59 16.32 16.46 2,348,641 +0.18(+1.08%)
May 06, 2020 16.56 16.56 16.29 16.29 1,576,697 -0.27(-1.62%)
May 05, 2020 16.82 16.85 16.54 16.56 1,943,742 -0.14(-0.83%)
May 04, 2020 16.56 16.70 16.48 16.69 2,463,169 -0.26(-1.52%)
May 01, 2020 16.89 17.09 16.76 16.95 2,076,223 -0.34(-1.97%)
Apr 30, 2020 17.53 17.56 17.23 17.29 3,766,093 -0.38(-2.14%)
Apr 29, 2020 17.61 17.82 17.57 17.67 2,826,300 +0.50(+2.90%)
Apr 28, 2020 17.26 17.32 17.05 17.17 3,101,651 +0.65(+3.96%)
Apr 27, 2020 16.23 16.66 16.15 16.52 2,430,157 +0.47(+2.93%)
Apr 24, 2020 15.93 16.12 15.79 16.05 2,260,641 +0.32(+2.05%)
Apr 23, 2020 15.77 16.11 15.71 15.73 2,358,399 +0.00(+0.00%)
Apr 22, 2020 15.81 15.85 15.64 15.73 2,097,858 +0.14(+0.89%)
Apr 21, 2020 15.71 15.87 15.55 15.59 1,850,179 -0.54(-3.37%)
Apr 20, 2020 16.10 16.44 16.04 16.13 1,919,743 -0.16(-0.96%)
Apr 17, 2020 16.26 16.31 16.06 16.29 2,278,107 +0.53(+3.33%)
Apr 16, 2020 15.86 15.90 15.56 15.76 2,389,307 -0.18(-1.16%)
Apr 15, 2020 16.12 16.14 15.86 15.95 2,247,959 -0.87(-5.15%)
Apr 14, 2020 16.84 17.00 16.73 16.81 2,575,879 +0.40(+2.41%)
Apr 13, 2020 16.50 16.69 16.13 16.42 2,055,655 -0.27(-1.60%)
Apr 09, 2020 16.79 16.90 16.48 16.68 2,091,193 +0.25(+1.51%)
Apr 08, 2020 16.14 16.52 16.12 16.44 2,361,751 +0.09(+0.56%)
Apr 07, 2020 16.99 17.04 16.30 16.34 3,416,583 +0.14(+0.85%)
Apr 06, 2020 15.99 16.32 15.93 16.21 3,206,188 +1.02(+6.74%)
Apr 03, 2020 15.39 15.48 14.96 15.18 3,153,334 -0.38(-2.43%)
Apr 02, 2020 15.35 15.80 15.31 15.56 3,492,119 +0.27(+1.75%)
Apr 01, 2020 15.49 15.62 15.17 15.29 3,994,901 -0.62(-3.88%)
Mar 31, 2020 15.90 16.24 15.74 15.91 4,598,035 -0.08(-0.52%)
Mar 30, 2020 15.87 16.04 15.71 15.99 2,937,981 -0.04(-0.26%)
Mar 27, 2020 15.96 16.41 15.71 16.03 3,264,521 -0.65(-3.90%)
Mar 26, 2020 16.10 16.78 16.03 16.69 3,909,373 +1.15(+7.42%)
Mar 25, 2020 15.25 15.97 14.86 15.53 5,134,731 +0.72(+4.87%)
Mar 24, 2020 14.32 14.86 14.18 14.81 3,610,051 +1.74(+13.33%)
Mar 23, 2020 13.61 13.75 12.95 13.07 6,786,445 -0.98(-6.96%)
Mar 20, 2020 14.57 14.80 14.02 14.05 5,598,092 -0.04(-0.31%)
Mar 19, 2020 13.60 14.31 13.37 14.09 3,515,746 +0.34(+2.50%)
Mar 18, 2020 13.47 13.88 13.12 13.75 4,091,815 -0.54(-3.76%)
Mar 17, 2020 13.60 14.33 13.40 14.28 3,003,095 +0.67(+4.91%)
Mar 16, 2020 13.51 14.30 13.51 13.61 3,960,727 -1.89(-12.20%)
Mar 13, 2020 15.55 15.55 14.44 15.51 3,617,789 +0.70(+4.69%)
Mar 12, 2020 15.17 15.40 14.43 14.81 4,542,492 -1.76(-10.62%)
Mar 11, 2020 17.13 17.23 16.41 16.57 3,348,826 -0.99(-5.66%)
Mar 10, 2020 17.57 17.60 16.86 17.57 4,122,019 +0.83(+4.94%)
Mar 09, 2020 17.02 17.51 16.71 16.74 3,891,175 -1.76(-9.51%)
Mar 06, 2020 18.39 18.66 18.26 18.50 2,939,205 -0.30(-1.59%)
Mar 05, 2020 18.84 19.04 18.64 18.80 3,230,384 -0.80(-4.09%)
Mar 04, 2020 19.27 19.62 19.10 19.60 2,328,215 +0.56(+2.96%)
Mar 03, 2020 19.49 19.74 18.93 19.04 3,572,357 -0.33(-1.73%)
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.