Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.00 18.39 16.95 17.37 25,314,000 -4.35(-20.03%)
May 28, 2020 20.05 22.19 19.84 21.72 15,196,062 +1.82(+9.15%)
May 27, 2020 20.08 20.35 18.51 19.90 10,226,091 -0.11(-0.55%)
May 26, 2020 20.60 20.92 19.85 20.01 12,913,795 +0.59(+3.04%)
May 22, 2020 18.38 19.48 17.60 19.42 14,024,500 +1.17(+6.41%)
May 21, 2020 17.00 18.50 16.67 18.25 10,573,505 +1.32(+7.80%)
May 20, 2020 17.65 17.92 16.53 16.93 6,848,600 -0.37(-2.14%)
May 19, 2020 16.50 17.54 15.82 17.30 9,447,656 +0.98(+6.00%)
May 18, 2020 16.51 16.95 15.76 16.32 9,374,745 +0.46(+2.90%)
May 15, 2020 14.34 15.99 13.92 15.86 11,927,200 +2.00(+14.43%)
May 14, 2020 13.20 14.02 12.95 13.86 4,523,939 +0.30(+2.21%)
May 13, 2020 14.78 14.78 13.36 13.56 8,218,700 -1.21(-8.19%)
May 12, 2020 14.96 15.65 14.62 14.77 7,402,077 -0.20(-1.34%)
May 11, 2020 15.23 15.33 14.72 14.97 4,463,592 -0.37(-2.41%)
May 08, 2020 15.57 15.60 15.15 15.34 3,802,700 -0.10(-0.65%)
May 07, 2020 15.43 15.83 15.24 15.44 3,299,417 +0.08(+0.52%)
May 06, 2020 15.87 15.92 15.28 15.36 2,837,254 -0.40(-2.54%)
May 05, 2020 16.00 16.28 15.66 15.76 4,467,075 +0.02(+0.13%)
May 04, 2020 16.26 16.26 15.32 15.74 8,245,320 +0.48(+3.15%)
May 01, 2020 15.65 15.77 14.78 15.26 6,020,200 -0.74(-4.63%)
Apr 30, 2020 16.81 16.93 15.82 16.00 5,335,552 -1.06(-6.21%)
Apr 29, 2020 17.16 17.54 16.79 17.06 5,423,736 +0.32(+1.91%)
Apr 28, 2020 18.25 18.25 16.46 16.74 8,662,304 -0.79(-4.51%)
Apr 27, 2020 16.00 17.65 15.89 17.53 11,065,974 +1.94(+12.44%)
Apr 24, 2020 14.82 15.62 14.58 15.59 6,464,000 +0.77(+5.20%)
Apr 23, 2020 15.03 15.40 14.58 14.82 4,629,186 -0.20(-1.33%)
Apr 22, 2020 15.48 15.48 14.86 15.02 3,700,553 -0.02(-0.13%)
Apr 21, 2020 15.07 15.48 14.55 15.04 3,629,122 -0.13(-0.86%)
Apr 20, 2020 14.90 16.15 14.73 15.17 7,382,063 +0.07(+0.46%)
Apr 17, 2020 14.65 15.50 14.58 15.10 4,765,900 +0.63(+4.35%)
Apr 16, 2020 15.20 15.24 14.21 14.47 3,750,116 -0.29(-1.96%)
Apr 15, 2020 15.30 15.38 14.53 14.76 3,807,766 -0.64(-4.16%)
Apr 14, 2020 14.61 15.54 14.61 15.40 4,533,571 +0.94(+6.50%)
Apr 13, 2020 14.64 14.73 14.04 14.46 2,714,679 -0.11(-0.75%)
Apr 09, 2020 15.04 15.27 14.35 14.57 4,576,600 -0.26(-1.75%)
Apr 08, 2020 14.68 15.18 14.20 14.83 4,410,642 +0.33(+2.28%)
Apr 07, 2020 15.30 15.56 14.30 14.50 4,631,320 +0.16(+1.12%)
Apr 06, 2020 13.90 14.51 13.53 14.34 4,858,366 +1.09(+8.23%)
Apr 03, 2020 14.06 14.32 12.88 13.25 3,792,700 -0.55(-3.99%)
Apr 02, 2020 13.66 14.59 13.46 13.80 3,264,739 +0.22(+1.62%)
Apr 01, 2020 14.05 14.59 13.46 13.58 4,145,198 -0.84(-5.83%)
Mar 31, 2020 13.99 15.47 13.99 14.42 4,268,515 -0.04(-0.28%)
Mar 30, 2020 14.11 14.91 13.43 14.46 4,371,489 -0.13(-0.89%)
Mar 27, 2020 14.80 15.99 14.44 14.59 7,989,000 -0.57(-3.76%)
Mar 26, 2020 14.34 16.34 14.26 15.16 10,847,140 +1.18(+8.44%)
Mar 25, 2020 13.50 14.46 12.72 13.98 9,101,240 +1.00(+7.70%)
Mar 24, 2020 13.33 13.98 12.56 12.98 7,181,743 +0.48(+3.84%)
Mar 23, 2020 11.90 12.88 11.45 12.50 6,567,128 +0.67(+5.66%)
Mar 20, 2020 11.66 12.55 11.30 11.83 8,679,700 +1.00(+9.23%)
Mar 19, 2020 9.650 11.41 9.400 10.83 7,221,940 +1.10(+11.31%)
Mar 18, 2020 9.570 10.37 9.000 9.730 6,929,975 -0.64(-6.17%)
Mar 17, 2020 10.15 10.72 9.530 10.37 6,137,509 +0.09(+0.88%)
Mar 16, 2020 9.440 10.89 9.310 10.28 5,504,397 -0.66(-6.03%)
Mar 13, 2020 11.93 11.98 10.30 10.94 7,441,400 +0.02(+0.18%)
Mar 12, 2020 11.81 12.48 10.87 10.92 9,866,416 -2.43(-18.20%)
Mar 11, 2020 13.85 14.42 13.05 13.35 5,493,919 -0.83(-5.85%)
Mar 10, 2020 14.00 14.65 13.47 14.18 5,578,493 +1.18(+9.08%)
Mar 09, 2020 13.10 14.48 12.85 13.00 6,942,324 -2.28(-14.92%)
Mar 06, 2020 16.03 16.52 14.94 15.28 8,489,800 -1.52(-9.05%)
Mar 05, 2020 16.77 17.58 16.43 16.80 7,065,370 -0.95(-5.35%)
Mar 04, 2020 17.91 18.54 17.50 17.75 4,958,508 +0.41(+2.36%)
Mar 03, 2020 18.39 18.73 17.05 17.34 6,234,532 -1.28(-6.87%)
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.