Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2020 17.73 17.73 17.73 0 +1.66(+10.33%)
Jun 05, 2020 14.34 16.60 14.33 16.07 36,336,800 +3.07(+23.62%)
Jun 04, 2020 12.43 13.10 12.26 13.00 16,029,452 +0.47(+3.75%)
Jun 03, 2020 12.49 12.73 12.02 12.53 16,095,595 +0.30(+2.45%)
Jun 02, 2020 11.93 12.25 11.77 12.23 14,147,977 +0.50(+4.26%)
Jun 01, 2020 10.76 11.79 10.45 11.73 24,876,088 +0.94(+8.71%)
May 29, 2020 11.69 11.69 10.71 10.79 47,936,700 -1.08(-9.10%)
May 28, 2020 12.63 12.67 11.75 11.87 14,621,311 -0.71(-5.64%)
May 27, 2020 12.97 13.01 11.93 12.58 16,483,853 -0.13(-1.02%)
May 26, 2020 12.70 12.93 12.32 12.71 15,205,548 +0.54(+4.44%)
May 22, 2020 12.00 12.20 11.65 12.17 10,415,800 +0.12(+1.00%)
May 21, 2020 12.01 12.35 11.77 12.05 18,792,488 +0.10(+0.84%)
May 20, 2020 11.67 12.10 11.64 11.95 15,589,187 +0.59(+5.19%)
May 19, 2020 11.89 12.08 11.32 11.36 14,579,280 -0.56(-4.70%)
May 18, 2020 11.60 12.23 11.47 11.92 22,499,156 +1.31(+12.35%)
May 15, 2020 10.22 10.92 10.11 10.61 18,137,500 +0.25(+2.41%)
May 14, 2020 10.33 11.04 9.670 10.36 20,122,328 -0.37(-3.45%)
May 13, 2020 11.68 11.68 10.50 10.73 17,246,758 -1.06(-8.99%)
May 12, 2020 12.20 12.39 11.76 11.79 14,706,555 -0.24(-2.00%)
May 11, 2020 12.25 12.44 11.81 12.03 14,492,827 -0.42(-3.37%)
May 08, 2020 12.25 12.54 12.05 12.45 19,479,200 +0.57(+4.80%)
May 07, 2020 11.44 12.38 11.35 11.88 19,889,024 +0.27(+2.33%)
May 06, 2020 11.81 12.14 11.31 11.61 20,196,640 -0.17(-1.44%)
May 05, 2020 12.99 13.18 11.63 11.78 26,462,468 -0.28(-2.32%)
May 04, 2020 10.72 12.07 10.50 12.06 18,168,584 +0.78(+6.91%)
May 01, 2020 12.42 12.76 11.11 11.28 24,359,500 -1.80(-13.76%)
Apr 30, 2020 13.35 14.05 12.18 13.08 39,859,160 +0.03(+0.23%)
Apr 29, 2020 11.32 13.15 11.13 13.05 35,079,060 +2.38(+22.31%)
Apr 28, 2020 10.85 10.95 10.20 10.67 19,214,668 +0.17(+1.62%)
Apr 27, 2020 10.20 10.80 9.750 10.50 25,841,734 -0.19(-1.78%)
Apr 24, 2020 11.12 11.45 10.16 10.69 40,004,000 +0.19(+1.81%)
Apr 23, 2020 9.820 10.97 9.800 10.50 38,547,576 +1.08(+11.46%)
Apr 22, 2020 9.000 9.620 8.840 9.420 26,451,100 +0.85(+9.92%)
Apr 21, 2020 8.190 8.810 8.060 8.570 22,536,168 +0.09(+1.06%)
Apr 20, 2020 7.640 8.850 7.510 8.480 26,581,568 -0.01(-0.12%)
Apr 17, 2020 7.450 8.500 7.415 8.490 26,718,100 +1.00(+13.35%)
Apr 16, 2020 7.960 7.980 7.380 7.490 12,979,996 -0.45(-5.67%)
Apr 15, 2020 7.120 8.070 7.080 7.940 24,442,016 -0.14(-1.73%)
Apr 14, 2020 8.200 8.310 7.620 8.080 26,936,452 -0.30(-3.58%)
Apr 13, 2020 8.790 8.990 8.020 8.380 35,791,968 +0.18(+2.20%)
Apr 09, 2020 9.110 10.06 7.130 8.200 92,823,696 +0.62(+8.18%)
Apr 08, 2020 6.830 7.620 6.720 7.580 35,847,480 +1.06(+16.26%)
Apr 07, 2020 6.600 7.240 6.360 6.520 38,995,580 +0.65(+11.07%)
Apr 06, 2020 5.200 6.000 5.130 5.870 27,974,780 +0.49(+9.11%)
Apr 03, 2020 5.440 5.630 4.560 5.380 51,801,300 +0.69(+14.71%)
Apr 02, 2020 4.750 5.300 4.310 4.690 53,219,152 +0.67(+16.67%)
Apr 01, 2020 4.040 4.160 3.860 4.020 22,606,624 -0.16(-3.83%)
Mar 31, 2020 4.410 4.580 4.110 4.180 31,219,100 +0.07(+1.70%)
Mar 30, 2020 4.760 4.770 4.000 4.110 26,491,662 -0.75(-15.43%)
Mar 27, 2020 5.380 5.400 4.760 4.860 18,508,800 -0.90(-15.62%)
Mar 26, 2020 5.940 6.600 5.610 5.760 18,499,984 -0.13(-2.21%)
Mar 25, 2020 6.130 6.670 5.310 5.890 19,287,924 +0.31(+5.56%)
Mar 24, 2020 4.810 5.840 4.680 5.580 16,016,066 +1.27(+29.47%)
Mar 23, 2020 4.810 4.900 4.300 4.310 14,144,928 -0.52(-10.77%)
Mar 20, 2020 5.160 5.470 4.650 4.830 17,519,800 -0.12(-2.42%)
Mar 19, 2020 4.550 5.400 4.070 4.950 14,523,052 +0.51(+11.49%)
Mar 18, 2020 4.160 4.750 3.800 4.440 16,453,683 -0.02(-0.45%)
Mar 17, 2020 5.690 5.710 4.400 4.460 19,708,692 -1.00(-18.32%)
Mar 16, 2020 6.730 6.920 5.450 5.460 18,531,340 -2.61(-32.34%)
Mar 13, 2020 8.500 8.590 6.950 8.070 24,978,800 +0.31(+3.99%)
Mar 12, 2020 6.930 8.300 6.600 7.760 19,838,662 -0.49(-5.94%)
Mar 11, 2020 10.10 10.11 7.950 8.250 19,674,904 -2.54(-23.54%)
Mar 10, 2020 11.37 11.50 9.400 10.79 22,815,534 +1.24(+12.98%)
Mar 09, 2020 13.42 13.70 9.320 9.550 28,029,028 -11.15(-53.86%)
Mar 06, 2020 23.42 23.51 20.22 20.70 10,198,100 -3.64(-14.95%)
Mar 05, 2020 24.43 25.21 24.03 24.34 5,725,451 -0.79(-3.14%)
Mar 04, 2020 25.36 25.62 24.53 25.13 4,376,244 +0.14(+0.56%)
Mar 03, 2020 25.70 26.57 24.75 24.99 7,364,266 -0.53(-2.08%)
Mar 02, 2020 25.49 25.89 24.65 25.52 8,986,284 +0.60(+2.41%)
Feb 28, 2020 23.88 25.52 23.83 24.92 10,240,400 -0.15(-0.60%)
Feb 27, 2020 23.81 26.96 23.38 25.07 8,815,774 +0.64(+2.62%)
Feb 26, 2020 25.50 25.86 24.40 24.43 5,515,705 -1.07(-4.20%)
Feb 25, 2020 27.24 27.29 25.34 25.50 4,462,009 -1.25(-4.67%)
Feb 24, 2020 26.96 27.02 26.41 26.75 3,025,112 -1.65(-5.81%)
Feb 21, 2020 28.14 28.48 27.52 28.40 3,148,400 -0.18(-0.63%)
Feb 20, 2020 28.59 29.21 28.44 28.58 2,346,967 +0.11(+0.39%)
Feb 19, 2020 28.40 28.68 27.97 28.47 2,951,096 +0.36(+1.28%)
Feb 18, 2020 27.05 28.21 26.95 28.11 2,974,564 +0.75(+2.74%)
Feb 14, 2020 28.05 28.07 27.24 27.36 4,292,300 -0.56(-2.01%)
Feb 13, 2020 28.37 28.51 27.83 27.92 3,498,215 -0.56(-1.97%)
Feb 12, 2020 28.93 29.03 28.43 28.48 3,217,753 +0.31(+1.10%)
Feb 11, 2020 28.58 28.81 28.14 28.17 2,070,366 +0.20(+0.72%)
Feb 10, 2020 27.88 28.02 27.45 27.97 3,008,801 -0.14(-0.50%)
Feb 07, 2020 28.28 28.58 27.99 28.11 3,167,500 -0.83(-2.87%)
Feb 06, 2020 28.95 29.23 28.28 28.94 3,738,887 +0.04(+0.14%)
Feb 05, 2020 28.81 29.44 28.62 28.90 5,835,240 +0.76(+2.70%)
Feb 04, 2020 28.19 28.55 28.06 28.14 4,419,720 +0.58(+2.10%)
Feb 03, 2020 27.26 27.69 27.10 27.56 4,021,923 +0.12(+0.44%)
Jan 31, 2020 27.58 27.67 26.95 27.44 5,312,400 -0.74(-2.63%)
Jan 30, 2020 27.46 28.25 27.37 28.18 3,922,230 +0.09(+0.32%)
Jan 29, 2020 28.98 29.07 27.98 28.09 4,513,364 -0.64(-2.23%)
Jan 28, 2020 29.19 29.27 28.53 28.73 4,140,836 -0.12(-0.42%)
Jan 27, 2020 29.08 29.49 28.61 28.85 4,242,826 -1.13(-3.77%)
Jan 24, 2020 30.00 30.08 29.37 29.98 3,472,100 -0.29(-0.96%)
Jan 23, 2020 30.27 30.63 29.87 30.27 4,816,225 -0.60(-1.94%)
Jan 22, 2020 31.29 31.45 30.84 30.87 4,710,746 -0.87(-2.74%)
Jan 21, 2020 32.14 32.74 31.70 31.74 5,215,858 -0.93(-2.85%)
Jan 17, 2020 33.08 33.24 32.57 32.67 4,551,800 -0.43(-1.30%)
Jan 16, 2020 33.69 33.71 32.98 33.10 4,458,079 -0.44(-1.31%)
Jan 15, 2020 33.23 33.69 32.99 33.54 4,438,616 -0.05(-0.15%)
Jan 14, 2020 32.14 33.77 32.13 33.59 6,101,834 +1.58(+4.94%)
Jan 13, 2020 32.50 32.60 31.85 32.01 4,581,407 -0.37(-1.14%)
Jan 10, 2020 32.35 32.53 32.04 32.38 4,642,700 -0.22(-0.67%)
Jan 09, 2020 32.61 32.70 31.55 32.60 7,590,117 -0.13(-0.40%)
Jan 08, 2020 32.51 33.21 32.04 32.73 13,506,161 +0.22(+0.68%)
Jan 07, 2020 29.93 32.58 29.50 32.51 37,026,912 +6.87(+26.79%)
Jan 06, 2020 25.94 25.98 25.17 25.64 4,471,735 -0.05(-0.19%)
Jan 03, 2020 25.71 26.14 25.53 25.69 5,940,700 +0.33(+1.30%)
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.