Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.59 17.82 17.29 17.71 6,353,550 +0.06(+0.34%)
May 28, 2020 17.64 17.94 17.58 17.65 5,821,688 +0.10(+0.56%)
May 27, 2020 17.50 17.58 17.04 17.56 5,218,184 +0.25(+1.42%)
May 26, 2020 17.59 17.63 17.20 17.31 5,695,812 +0.13(+0.76%)
May 22, 2020 17.03 17.21 16.81 17.18 5,525,742 -0.03(-0.16%)
May 21, 2020 17.47 17.52 16.98 17.21 5,100,607 -0.28(-1.59%)
May 20, 2020 17.85 17.85 17.35 17.49 4,689,207 -0.03(-0.16%)
May 19, 2020 17.56 17.80 17.48 17.51 6,769,399 +0.04(+0.25%)
May 18, 2020 17.67 17.79 17.47 17.47 5,252,499 +0.45(+2.63%)
May 15, 2020 16.82 17.04 16.52 17.02 7,062,289 +0.48(+2.90%)
May 14, 2020 16.50 16.74 15.96 16.54 9,539,855 +0.24(+1.49%)
May 13, 2020 16.81 16.94 16.14 16.30 8,107,162 -0.52(-3.07%)
May 12, 2020 17.22 17.41 16.81 16.81 15,573,956 -0.37(-2.16%)
May 11, 2020 16.60 17.24 16.55 17.18 12,509,152 +0.47(+2.81%)
May 08, 2020 16.89 16.98 16.62 16.71 11,013,816 +0.09(+0.53%)
May 07, 2020 16.43 16.98 16.40 16.63 16,200,450 +0.67(+4.22%)
May 06, 2020 15.96 16.11 15.88 15.95 9,033,852 -0.02(-0.10%)
May 05, 2020 16.08 16.24 15.87 15.97 6,199,421 +0.26(+1.66%)
May 04, 2020 15.45 15.80 15.38 15.71 7,176,453 +0.13(+0.84%)
May 01, 2020 15.65 15.86 15.52 15.58 6,435,237 -0.43(-2.67%)
Apr 30, 2020 16.61 16.65 15.97 16.01 7,771,848 -0.67(-4.03%)
Apr 29, 2020 16.18 16.79 16.18 16.68 7,599,405 +0.82(+5.20%)
Apr 28, 2020 15.75 16.03 15.56 15.85 7,995,159 +0.38(+2.46%)
Apr 27, 2020 15.23 15.51 15.09 15.47 5,475,577 +0.23(+1.54%)
Apr 24, 2020 15.13 15.31 15.05 15.24 5,529,143 +0.18(+1.18%)
Apr 23, 2020 15.13 15.19 14.91 15.06 9,715,354 +0.11(+0.77%)
Apr 22, 2020 15.07 15.07 14.77 14.95 8,746,521 +0.27(+1.85%)
Apr 21, 2020 14.80 14.97 14.67 14.68 12,059,981 -0.62(-4.06%)
Apr 20, 2020 14.88 15.71 14.77 15.30 15,839,247 -0.04(-0.27%)
Apr 17, 2020 15.13 15.36 15.02 15.34 11,175,407 +0.47(+3.16%)
Apr 16, 2020 14.82 15.11 14.78 14.87 10,859,106 +0.06(+0.42%)
Apr 15, 2020 14.97 14.99 14.67 14.81 8,250,312 -0.59(-3.83%)
Apr 14, 2020 15.01 15.42 14.99 15.40 12,400,760 +0.42(+2.82%)
Apr 13, 2020 15.21 15.30 14.77 14.97 11,917,142 +0.00(+0.00%)
Apr 09, 2020 15.04 15.27 14.80 14.97 18,922,726 +0.18(+1.20%)
Apr 08, 2020 14.78 14.97 14.65 14.80 11,399,093 +0.10(+0.71%)
Apr 07, 2020 15.61 15.61 14.65 14.69 13,675,852 -0.26(-1.71%)
Apr 06, 2020 15.32 15.32 14.80 14.95 11,617,865 +0.37(+2.50%)
Apr 03, 2020 14.63 14.74 14.28 14.58 13,568,398 +0.24(+1.67%)
Apr 02, 2020 14.62 15.27 14.30 14.34 19,663,394 +0.15(+1.03%)
Apr 01, 2020 14.60 14.73 14.03 14.20 12,347,572 -0.98(-6.46%)
Mar 31, 2020 15.04 15.22 14.50 15.18 16,044,536 +0.46(+3.16%)
Mar 30, 2020 14.29 14.74 13.78 14.71 10,787,707 +0.24(+1.66%)
Mar 27, 2020 15.02 15.06 14.39 14.47 11,680,879 -1.04(-6.73%)
Mar 26, 2020 15.12 15.99 14.95 15.52 16,751,561 +0.63(+4.21%)
Mar 25, 2020 14.48 15.99 14.09 14.89 21,400,248 +0.85(+6.02%)
Mar 24, 2020 13.14 14.10 13.14 14.04 21,482,360 +1.66(+13.40%)
Mar 23, 2020 13.10 13.55 12.18 12.38 21,699,192 -0.99(-7.37%)
Mar 20, 2020 13.38 14.55 13.18 13.37 17,803,094 +0.41(+3.18%)
Mar 19, 2020 12.43 13.26 11.92 12.96 15,525,341 +0.48(+3.85%)
Mar 18, 2020 13.06 13.62 11.77 12.48 18,797,346 -1.51(-10.78%)
Mar 17, 2020 14.39 15.78 13.83 13.99 15,639,489 -0.26(-1.83%)
Mar 16, 2020 13.65 15.26 13.47 14.25 13,184,858 -1.89(-11.70%)
Mar 13, 2020 15.26 16.16 13.41 16.14 19,100,608 +2.59(+19.14%)
Mar 12, 2020 14.93 15.15 13.35 13.54 20,561,122 -2.73(-16.77%)
Mar 11, 2020 16.40 16.76 16.13 16.27 17,014,104 -0.59(-3.53%)
Mar 10, 2020 17.50 17.52 15.55 16.87 19,163,342 +0.57(+3.49%)
Mar 09, 2020 17.05 17.50 14.09 16.30 18,703,350 -3.54(-17.83%)
Mar 06, 2020 19.56 19.90 19.31 19.83 12,404,680 -0.25(-1.22%)
Mar 05, 2020 19.88 20.22 19.75 20.08 8,650,582 -0.18(-0.88%)
Mar 04, 2020 20.13 20.33 20.00 20.26 7,808,617 +0.52(+2.64%)
Mar 03, 2020 20.15 20.31 19.68 19.74 11,809,785 -0.19(-0.97%)
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.