Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.85 20.24 19.46 20.19 342,614 +0.05(+0.25%)
May 28, 2020 20.89 20.89 20.08 20.14 243,440 -0.45(-2.17%)
May 27, 2020 20.46 20.72 20.01 20.59 294,629 +0.75(+3.79%)
May 26, 2020 19.89 20.13 19.68 19.84 263,598 +0.64(+3.34%)
May 22, 2020 19.17 19.51 18.84 19.20 115,813 +0.12(+0.63%)
May 21, 2020 18.55 19.19 18.55 19.08 166,939 +0.43(+2.29%)
May 20, 2020 18.37 18.89 18.35 18.65 267,003 +0.55(+3.02%)
May 19, 2020 18.47 18.61 18.04 18.10 382,591 -0.51(-2.73%)
May 18, 2020 17.88 18.77 17.88 18.61 613,446 +1.39(+8.09%)
May 15, 2020 16.75 17.40 16.43 17.22 349,551 +0.40(+2.37%)
May 14, 2020 16.16 16.82 15.64 16.82 387,469 +0.24(+1.44%)
May 13, 2020 17.15 17.46 16.47 16.58 263,892 -0.78(-4.47%)
May 12, 2020 18.27 18.41 17.32 17.36 372,867 -0.86(-4.70%)
May 11, 2020 18.64 18.69 18.19 18.21 376,142 -0.80(-4.19%)
May 08, 2020 18.88 19.19 18.47 19.01 345,027 +0.58(+3.13%)
May 07, 2020 18.41 18.88 18.18 18.43 389,435 +0.27(+1.48%)
May 06, 2020 18.39 18.68 17.94 18.16 395,139 -0.12(-0.65%)
May 05, 2020 18.68 19.19 18.15 18.28 435,835 -0.07(-0.38%)
May 04, 2020 18.70 18.70 17.85 18.35 369,192 -0.24(-1.28%)
May 01, 2020 18.56 19.27 17.41 18.59 423,643 -0.34(-1.79%)
Apr 30, 2020 18.56 19.86 17.96 18.93 419,357 -0.25(-1.30%)
Apr 29, 2020 18.61 19.58 18.29 19.18 284,406 +1.29(+7.23%)
Apr 28, 2020 18.07 18.37 17.81 17.88 215,578 +0.37(+2.10%)
Apr 27, 2020 16.71 17.66 16.66 17.52 236,327 +1.08(+6.60%)
Apr 24, 2020 16.42 16.63 16.16 16.43 209,610 +0.06(+0.36%)
Apr 23, 2020 16.44 16.89 16.33 16.37 288,820 -0.05(-0.30%)
Apr 22, 2020 16.99 16.99 16.21 16.42 268,992 -0.18(-1.08%)
Apr 21, 2020 15.91 16.81 15.64 16.60 396,565 +0.07(+0.42%)
Apr 20, 2020 15.97 16.60 15.63 16.53 354,047 +0.19(+1.16%)
Apr 17, 2020 16.11 16.43 15.93 16.34 311,549 +1.00(+6.55%)
Apr 16, 2020 15.84 15.92 14.66 15.34 471,680 -0.35(-2.22%)
Apr 15, 2020 16.01 16.23 15.57 15.69 345,016 -0.84(-5.06%)
Apr 14, 2020 16.73 16.91 16.08 16.52 462,663 +0.24(+1.47%)
Apr 13, 2020 17.37 17.46 16.09 16.28 387,944 -1.22(-6.99%)
Apr 09, 2020 16.48 17.69 16.19 17.51 554,536 +1.48(+9.25%)
Apr 08, 2020 15.17 16.50 15.17 16.02 516,277 +0.98(+6.55%)
Apr 07, 2020 15.75 15.97 14.70 15.04 688,996 -0.24(-1.56%)
Apr 06, 2020 14.84 15.38 14.21 15.28 489,311 +1.11(+7.87%)
Apr 03, 2020 15.92 16.37 14.00 14.16 479,841 -1.93(-11.99%)
Apr 02, 2020 15.77 16.58 15.25 16.09 440,443 +0.27(+1.70%)
Apr 01, 2020 15.74 16.24 14.96 15.83 710,351 -0.64(-3.87%)
Mar 31, 2020 15.90 16.58 15.58 16.46 472,433 +0.51(+3.18%)
Mar 30, 2020 14.98 16.00 14.49 15.96 275,925 +1.09(+7.34%)
Mar 27, 2020 14.56 15.27 14.22 14.86 285,191 -0.65(-4.22%)
Mar 26, 2020 15.14 15.68 14.70 15.52 336,037 +0.47(+3.10%)
Mar 25, 2020 15.73 16.10 14.40 15.05 432,910 -0.65(-4.17%)
Mar 24, 2020 14.54 15.80 13.68 15.71 397,938 +1.82(+13.14%)
Mar 23, 2020 13.84 14.20 12.52 13.88 470,768 +0.26(+1.89%)
Mar 20, 2020 13.64 14.39 13.10 13.62 547,895 -0.05(-0.36%)
Mar 19, 2020 12.94 14.13 11.72 13.67 643,052 +0.58(+4.39%)
Mar 18, 2020 13.29 13.60 12.20 13.10 387,864 -1.01(-7.17%)
Mar 17, 2020 13.50 14.12 12.59 14.11 462,924 +0.79(+5.96%)
Mar 16, 2020 14.45 15.46 13.18 13.32 389,463 -3.31(-19.92%)
Mar 13, 2020 16.20 16.63 15.44 16.63 507,859 +1.12(+7.23%)
Mar 12, 2020 15.97 16.76 15.33 15.51 744,278 -1.54(-9.02%)
Mar 11, 2020 17.77 18.30 16.80 17.05 595,604 -1.32(-7.18%)
Mar 10, 2020 17.90 18.45 17.13 18.36 628,832 +0.84(+4.81%)
Mar 09, 2020 18.33 18.75 17.40 17.52 448,363 -1.77(-9.15%)
Mar 06, 2020 18.84 19.41 18.69 19.29 376,659 -0.04(-0.20%)
Mar 05, 2020 19.33 19.51 19.00 19.33 353,570 -0.46(-2.31%)
Mar 04, 2020 19.64 19.86 19.10 19.78 205,641 +0.45(+2.31%)
Mar 03, 2020 20.03 20.28 19.29 19.34 271,307 -0.75(-3.75%)
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.