Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.38 15.44 14.51 15.03 795,000 -0.57(-3.65%)
May 28, 2020 15.77 16.01 15.38 15.60 812,939 +0.07(+0.45%)
May 27, 2020 14.80 15.58 14.54 15.53 971,267 +1.24(+8.68%)
May 26, 2020 13.68 14.43 13.61 14.29 977,910 +0.73(+5.38%)
May 22, 2020 15.65 15.72 13.27 13.56 960,200 -0.91(-6.29%)
May 21, 2020 14.76 14.80 14.33 14.47 1,115,312 -0.23(-1.56%)
May 20, 2020 15.07 15.30 14.59 14.70 695,825 -0.15(-1.01%)
May 19, 2020 15.00 15.21 14.38 14.85 587,241 -0.14(-0.93%)
May 18, 2020 14.14 15.15 14.14 14.99 544,395 +1.31(+9.58%)
May 15, 2020 13.79 14.06 13.46 13.68 1,052,200 -0.20(-1.44%)
May 14, 2020 13.80 14.20 13.21 13.88 659,347 -0.27(-1.91%)
May 13, 2020 14.70 14.70 13.72 14.15 621,861 -0.59(-4.00%)
May 12, 2020 15.76 15.78 14.72 14.74 355,779 -0.94(-5.99%)
May 11, 2020 15.55 15.82 15.37 15.68 234,967 -0.15(-0.95%)
May 08, 2020 15.56 15.91 15.45 15.83 334,300 +0.46(+2.99%)
May 07, 2020 15.53 15.82 15.23 15.37 612,002 +0.00(+0.00%)
May 06, 2020 15.40 15.43 14.98 15.37 544,512 -0.07(-0.45%)
May 05, 2020 15.57 16.07 15.26 15.44 481,333 +0.05(+0.32%)
May 04, 2020 15.21 15.68 14.91 15.39 668,452 -0.69(-4.29%)
May 01, 2020 16.18 16.20 15.81 16.08 525,500 -0.48(-2.90%)
Apr 30, 2020 16.83 16.94 16.06 16.56 558,235 -0.58(-3.38%)
Apr 29, 2020 16.60 17.50 16.49 17.14 559,170 +1.08(+6.72%)
Apr 28, 2020 15.11 16.17 14.82 16.06 893,857 +1.30(+8.81%)
Apr 27, 2020 14.05 14.92 13.97 14.76 414,749 +0.82(+5.88%)
Apr 24, 2020 14.19 14.21 13.79 13.94 409,100 -0.22(-1.55%)
Apr 23, 2020 14.33 14.52 13.98 14.16 610,844 -0.10(-0.70%)
Apr 22, 2020 15.02 15.08 14.24 14.26 613,804 -0.41(-2.79%)
Apr 21, 2020 14.90 15.13 14.53 14.67 1,265,077 -0.48(-3.17%)
Apr 20, 2020 15.27 15.50 15.00 15.15 635,824 -0.44(-2.82%)
Apr 17, 2020 14.75 15.95 14.70 15.59 1,763,700 +1.49(+10.57%)
Apr 16, 2020 13.95 14.46 13.77 14.10 1,034,493 +0.20(+1.44%)
Apr 15, 2020 13.87 14.08 13.65 13.90 842,632 -0.40(-2.80%)
Apr 14, 2020 13.25 14.40 13.25 14.30 1,004,078 +1.22(+9.33%)
Apr 13, 2020 13.97 14.02 12.95 13.08 519,125 -0.54(-3.96%)
Apr 09, 2020 13.86 14.74 13.38 13.62 863,200 +0.34(+2.56%)
Apr 08, 2020 12.63 13.37 12.47 13.28 1,062,584 +0.89(+7.18%)
Apr 07, 2020 12.57 13.16 12.16 12.39 1,035,578 +0.47(+3.94%)
Apr 06, 2020 11.78 12.25 11.66 11.92 866,432 +0.71(+6.33%)
Apr 03, 2020 11.98 12.08 10.90 11.21 886,500 -0.72(-6.04%)
Apr 02, 2020 11.73 12.38 11.58 11.93 742,484 +0.30(+2.58%)
Apr 01, 2020 12.16 12.42 11.46 11.63 1,475,233 -0.99(-7.84%)
Mar 31, 2020 12.75 12.92 12.41 12.62 984,282 -0.14(-1.10%)
Mar 30, 2020 13.33 13.33 12.35 12.76 710,989 -0.56(-4.20%)
Mar 27, 2020 13.27 13.69 12.69 13.32 1,552,600 -0.46(-3.34%)
Mar 26, 2020 13.79 14.98 13.51 13.78 1,327,694 +0.20(+1.47%)
Mar 25, 2020 11.95 14.32 11.45 13.58 1,203,500 +1.86(+15.87%)
Mar 24, 2020 10.70 11.88 10.51 11.72 1,259,584 +1.78(+17.91%)
Mar 23, 2020 11.52 11.52 9.810 9.940 900,971 -1.88(-15.91%)
Mar 20, 2020 12.06 13.13 11.76 11.82 978,600 +0.33(+2.87%)
Mar 19, 2020 10.87 11.66 10.84 11.49 1,406,461 +0.64(+5.90%)
Mar 18, 2020 13.03 13.03 9.800 10.85 1,031,433 -3.31(-23.38%)
Mar 17, 2020 15.88 16.00 13.96 14.16 1,105,122 -1.63(-10.32%)
Mar 16, 2020 17.95 17.96 15.69 15.79 647,372 -4.34(-21.56%)
Mar 13, 2020 19.00 20.20 18.54 20.13 685,100 +1.75(+9.52%)
Mar 12, 2020 20.20 20.20 18.37 18.38 463,452 -3.26(-15.06%)
Mar 11, 2020 22.59 22.72 21.40 21.64 459,053 -1.38(-6.01%)
Mar 10, 2020 22.61 23.08 22.02 23.02 520,105 +0.91(+4.09%)
Mar 09, 2020 23.20 23.23 19.90 22.12 764,859 -2.62(-10.58%)
Mar 06, 2020 24.23 24.89 24.15 24.73 487,766 -0.05(-0.20%)
Mar 05, 2020 26.45 26.71 24.66 24.78 1,061,069 -2.06(-7.67%)
Mar 04, 2020 27.14 27.22 26.50 26.84 666,201 +0.09(+0.33%)
Mar 03, 2020 27.58 27.92 26.61 26.75 866,038 -0.87(-3.13%)
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.