Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.50 33.00 30.00 32.50 87,980 -0.50(-1.52%)
May 28, 2020 35.00 36.25 32.75 33.00 109,234 -1.75(-5.04%)
May 27, 2020 36.50 38.00 34.00 34.75 140,216 -0.25(-0.71%)
May 26, 2020 35.00 36.25 34.00 35.00 109,778 +1.50(+4.48%)
May 22, 2020 31.50 34.00 31.25 33.50 67,912 +1.50(+4.69%)
May 21, 2020 32.50 33.00 30.00 32.00 68,831 +1.00(+3.23%)
May 20, 2020 34.00 34.50 28.00 31.00 138,655 -2.00(-6.06%)
May 19, 2020 31.25 37.50 30.25 33.00 429,305 +3.25(+10.92%)
May 18, 2020 28.00 30.25 27.50 29.75 153,279 +3.50(+13.33%)
May 15, 2020 25.50 26.75 25.25 26.25 60,876 +0.50(+1.94%)
May 14, 2020 26.25 26.25 25.00 25.75 42,943 -0.50(-1.90%)
May 13, 2020 27.75 28.50 25.00 26.25 113,743 -1.00(-3.67%)
May 12, 2020 29.75 29.75 25.00 27.25 136,034 +2.25(+9.00%)
May 11, 2020 23.75 28.00 23.60 25.00 180,700 +1.59(+6.78%)
May 08, 2020 23.74 23.98 22.95 23.41 45,252 +0.16(+0.70%)
May 07, 2020 22.00 24.00 22.00 23.25 63,469 +0.75(+3.33%)
May 06, 2020 23.25 24.00 20.75 22.50 89,257 +0.25(+1.12%)
May 05, 2020 19.25 23.50 19.25 22.25 150,994 +3.25(+17.11%)
May 04, 2020 18.25 19.50 17.50 19.00 46,829 +0.62(+3.40%)
May 01, 2020 18.75 18.75 17.50 18.38 35,540 -0.12(-0.68%)
Apr 30, 2020 18.36 18.73 17.76 18.50 36,897 +0.30(+1.62%)
Apr 29, 2020 17.63 18.75 17.61 18.20 61,135 +0.45(+2.56%)
Apr 28, 2020 18.75 19.00 17.50 17.75 55,147 -0.29(-1.59%)
Apr 27, 2020 17.12 18.25 17.00 18.04 70,111 +1.04(+6.10%)
Apr 24, 2020 16.75 17.00 16.00 17.00 50,232 +0.25(+1.48%)
Apr 23, 2020 16.25 17.00 15.69 16.75 88,470 +1.00(+6.37%)
Apr 22, 2020 16.25 16.50 15.25 15.75 55,395 -0.50(-3.08%)
Apr 21, 2020 16.50 16.75 15.50 16.25 58,511 +0.25(+1.56%)
Apr 20, 2020 16.50 16.75 15.30 16.00 97,548 -0.90(-5.31%)
Apr 17, 2020 17.25 17.45 16.50 16.90 69,424 +0.52(+3.14%)
Apr 16, 2020 17.75 17.75 16.25 16.38 72,915 -1.12(-6.39%)
Apr 15, 2020 17.00 18.00 16.50 17.50 92,477 -0.50(-2.78%)
Apr 14, 2020 17.25 18.75 17.00 18.00 161,828 +1.75(+10.77%)
Apr 13, 2020 14.00 18.25 14.00 16.25 361,179 +3.50(+27.45%)
Apr 09, 2020 12.50 13.25 12.50 12.75 47,236 +0.00(+0.02%)
Apr 08, 2020 12.50 12.99 12.12 12.75 43,969 +0.50(+4.06%)
Apr 07, 2020 12.25 13.50 11.75 12.25 67,786 -0.05(-0.41%)
Apr 06, 2020 12.43 12.97 11.50 12.30 48,850 +0.43(+3.58%)
Apr 03, 2020 12.75 13.00 11.84 11.88 58,944 -0.62(-5.00%)
Apr 02, 2020 13.25 14.25 12.50 12.50 56,160 -0.75(-5.66%)
Apr 01, 2020 14.25 14.75 13.00 13.25 58,369 -0.92(-6.51%)
Mar 31, 2020 14.50 15.00 14.00 14.17 18,197 -0.58(-3.92%)
Mar 30, 2020 14.50 15.00 14.00 14.75 24,758 +0.44(+3.04%)
Mar 27, 2020 14.75 15.00 13.75 14.31 39,024 -0.68(-4.55%)
Mar 26, 2020 15.50 15.50 13.75 15.00 29,585 +0.05(+0.33%)
Mar 25, 2020 14.75 15.00 13.50 14.95 25,675 +0.20(+1.34%)
Mar 24, 2020 15.60 15.92 14.07 14.75 16,606 -0.25(-1.67%)
Mar 23, 2020 16.00 16.00 13.75 15.00 28,483 +0.50(+3.45%)
Mar 20, 2020 14.25 15.50 13.50 14.50 33,580 +0.25(+1.75%)
Mar 19, 2020 14.00 14.75 13.50 14.25 28,130 +0.26(+1.82%)
Mar 18, 2020 14.94 15.00 12.50 13.99 40,547 -1.01(-6.70%)
Mar 17, 2020 15.00 16.00 14.00 15.00 32,909 +0.00(+0.00%)
Mar 16, 2020 15.00 16.60 15.00 15.00 43,145 -1.45(-8.80%)
Mar 13, 2020 15.76 17.25 15.74 16.45 17,316 +0.20(+1.22%)
Mar 12, 2020 16.50 17.25 15.50 16.25 48,758 -1.21(-6.93%)
Mar 11, 2020 17.38 18.27 17.00 17.46 39,426 +0.21(+1.22%)
Mar 10, 2020 17.75 18.50 17.00 17.25 20,536 +0.11(+0.66%)
Mar 09, 2020 17.50 18.00 15.75 17.14 38,345 -1.20(-6.52%)
Mar 06, 2020 19.00 19.50 18.10 18.33 28,456 -0.91(-4.75%)
Mar 05, 2020 20.00 20.80 18.75 19.25 47,873 -1.00(-4.95%)
Mar 04, 2020 21.75 21.75 18.25 20.25 45,645 +2.50(+14.08%)
Mar 03, 2020 18.25 18.25 17.50 17.75 20,701 +0.00(+0.01%)
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.