Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.99 13.12 12.85 13.09 33,602,300 +0.11(+0.87%)
May 28, 2020 13.57 13.57 12.92 12.98 57,980,524 -1.82(-12.32%)
May 27, 2020 15.04 15.11 14.52 14.80 17,371,788 +0.05(+0.35%)
May 26, 2020 15.04 15.10 14.72 14.75 10,426,618 +0.05(+0.35%)
May 22, 2020 14.78 14.78 14.45 14.70 9,808,956 -0.16(-1.05%)
May 21, 2020 14.85 15.00 14.60 14.85 10,098,714 -0.10(-0.69%)
May 20, 2020 14.77 15.16 14.73 14.96 19,149,296 +0.49(+3.41%)
May 19, 2020 13.95 14.85 13.94 14.46 22,578,670 +0.54(+3.91%)
May 18, 2020 13.28 14.08 13.24 13.92 20,837,152 +1.07(+8.34%)
May 15, 2020 12.36 12.88 12.27 12.85 15,305,066 +0.30(+2.41%)
May 14, 2020 11.94 12.55 11.58 12.54 17,274,540 +0.39(+3.20%)
May 13, 2020 12.81 12.86 12.02 12.16 14,799,695 -0.70(-5.45%)
May 12, 2020 13.40 13.48 12.85 12.86 10,593,914 -0.48(-3.57%)
May 11, 2020 13.33 13.48 12.87 13.33 11,522,220 -0.21(-1.53%)
May 08, 2020 13.16 13.61 13.16 13.54 13,881,100 +0.61(+4.75%)
May 07, 2020 12.88 13.18 12.86 12.93 11,170,260 +0.25(+1.98%)
May 06, 2020 12.95 13.05 12.56 12.67 9,741,924 -0.13(-1.01%)
May 05, 2020 13.05 13.19 12.78 12.80 12,355,220 -0.08(-0.60%)
May 04, 2020 12.65 12.92 12.46 12.88 11,409,703 +0.16(+1.29%)
May 01, 2020 13.06 13.16 12.64 12.72 10,879,562 -0.69(-5.16%)
Apr 30, 2020 13.98 13.99 13.39 13.41 13,827,255 -0.67(-4.73%)
Apr 29, 2020 13.75 14.39 13.71 14.07 21,088,548 +0.66(+4.90%)
Apr 28, 2020 13.31 13.72 13.29 13.42 18,464,480 +0.42(+3.26%)
Apr 27, 2020 13.07 13.19 12.95 12.99 13,132,618 +0.03(+0.20%)
Apr 24, 2020 12.80 13.01 12.76 12.97 13,018,925 +0.33(+2.60%)
Apr 23, 2020 12.87 13.05 12.61 12.64 13,136,403 -0.15(-1.15%)
Apr 22, 2020 12.80 12.88 12.54 12.79 14,859,746 +0.32(+2.57%)
Apr 21, 2020 13.02 13.15 12.45 12.47 14,146,701 -0.81(-6.12%)
Apr 20, 2020 13.16 13.39 12.88 13.28 19,168,338 -0.14(-1.03%)
Apr 17, 2020 13.36 13.60 13.28 13.42 20,494,430 +0.24(+1.84%)
Apr 16, 2020 13.01 13.26 12.58 13.18 14,015,599 +0.21(+1.60%)
Apr 15, 2020 13.40 13.44 12.91 12.97 10,972,970 -0.80(-5.78%)
Apr 14, 2020 13.76 13.96 13.43 13.76 20,340,928 +0.33(+2.45%)
Apr 13, 2020 13.79 13.79 13.32 13.44 11,338,965 -0.37(-2.69%)
Apr 09, 2020 13.86 14.26 13.69 13.81 17,087,482 +0.22(+1.59%)
Apr 08, 2020 13.35 13.95 13.24 13.59 24,828,068 +0.52(+3.97%)
Apr 07, 2020 13.57 13.91 13.04 13.07 26,730,970 +0.10(+0.80%)
Apr 06, 2020 13.16 13.37 12.91 12.97 24,511,962 +0.45(+3.59%)
Apr 03, 2020 13.31 13.57 12.28 12.52 13,934,769 -0.87(-6.52%)
Apr 02, 2020 12.80 13.68 12.75 13.39 18,312,528 +0.56(+4.38%)
Apr 01, 2020 14.05 14.41 12.63 12.83 21,612,214 -2.18(-14.52%)
Mar 31, 2020 15.42 15.54 14.64 15.01 19,396,734 -0.42(-2.69%)
Mar 30, 2020 14.64 15.64 14.31 15.42 13,755,523 +0.85(+5.81%)
Mar 27, 2020 14.70 14.97 13.94 14.58 13,039,281 -0.93(-6.02%)
Mar 26, 2020 13.43 15.74 13.24 15.51 23,845,922 +2.21(+16.64%)
Mar 25, 2020 13.38 14.52 12.86 13.30 16,321,196 -0.08(-0.58%)
Mar 24, 2020 12.35 13.52 12.11 13.37 16,477,451 +1.53(+12.92%)
Mar 23, 2020 11.91 12.07 11.21 11.84 17,473,108 -0.22(-1.79%)
Mar 20, 2020 12.47 12.79 11.75 12.06 20,031,996 -0.39(-3.12%)
Mar 19, 2020 11.25 12.71 10.84 12.45 15,657,131 +1.12(+9.84%)
Mar 18, 2020 11.73 12.10 11.01 11.33 12,997,244 -1.12(-8.96%)
Mar 17, 2020 12.66 13.09 11.77 12.45 23,971,318 -0.05(-0.42%)
Mar 16, 2020 13.59 13.59 12.38 12.50 18,623,964 -2.35(-15.83%)
Mar 13, 2020 16.05 16.10 14.20 14.85 19,206,372 -0.29(-1.88%)
Mar 12, 2020 15.04 16.05 14.14 15.14 14,940,298 -1.60(-9.56%)
Mar 11, 2020 16.59 16.83 16.05 16.74 16,418,905 -0.37(-2.17%)
Mar 10, 2020 16.86 17.58 16.26 17.11 10,779,510 +0.84(+5.13%)
Mar 09, 2020 17.10 17.38 16.21 16.27 17,495,016 -2.06(-11.26%)
Mar 06, 2020 17.89 18.41 17.89 18.34 15,012,346 -0.11(-0.60%)
Mar 05, 2020 18.06 18.59 17.96 18.45 19,336,054 -0.05(-0.28%)
Mar 04, 2020 18.00 18.54 17.77 18.50 21,439,744 +0.73(+4.10%)
Mar 03, 2020 18.70 18.71 17.48 17.77 23,299,204 -0.95(-5.08%)
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.