Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.84 24.48 22.40 23.36 11,356 -0.64(-2.67%)
May 28, 2020 24.32 25.44 23.68 24.00 9,259 +0.00(+0.00%)
May 27, 2020 25.60 26.24 23.52 24.00 18,529 -1.28(-5.06%)
May 26, 2020 26.24 26.24 24.16 25.28 14,592 +0.80(+3.27%)
May 22, 2020 26.24 26.40 23.36 24.48 28,518 +1.28(+5.52%)
May 21, 2020 21.76 25.76 21.12 23.20 57,100 +1.76(+8.21%)
May 20, 2020 20.80 23.04 20.80 21.44 22,724 +0.64(+3.08%)
May 19, 2020 19.84 20.96 19.36 20.80 11,105 +0.80(+4.00%)
May 18, 2020 20.32 20.48 18.88 20.00 6,219 +0.16(+0.81%)
May 15, 2020 18.56 20.96 18.40 19.84 5,750 +0.32(+1.64%)
May 14, 2020 20.00 21.28 18.88 19.52 8,823 -1.28(-6.15%)
May 13, 2020 22.08 23.20 20.00 20.80 8,948 -2.56(-10.96%)
May 12, 2020 23.04 24.00 21.28 23.36 6,774 +0.32(+1.39%)
May 11, 2020 22.88 24.00 21.92 23.04 6,803 -0.96(-4.00%)
May 08, 2020 25.76 27.04 22.40 24.00 19,581 -0.96(-3.85%)
May 07, 2020 23.84 25.60 23.20 24.96 7,477 +0.32(+1.30%)
May 06, 2020 23.36 24.80 22.40 24.64 8,579 +1.44(+6.21%)
May 05, 2020 24.64 25.28 23.04 23.20 11,727 -0.32(-1.36%)
May 04, 2020 30.72 31.20 20.96 23.52 47,576 -5.76(-19.67%)
May 01, 2020 32.00 32.00 28.80 29.28 4,050 -1.44(-4.69%)
Apr 30, 2020 30.56 34.56 28.96 30.72 11,781 -0.16(-0.52%)
Apr 29, 2020 34.08 34.08 28.16 30.88 12,921 -0.16(-0.52%)
Apr 28, 2020 32.64 33.12 30.40 31.04 4,376 -1.44(-4.43%)
Apr 27, 2020 31.84 34.40 30.40 32.48 12,636 -2.56(-7.31%)
Apr 24, 2020 38.72 39.84 32.48 35.04 25,687 -2.72(-7.20%)
Apr 23, 2020 50.56 55.84 34.72 37.76 55,853 -2.24(-5.60%)
Apr 22, 2020 42.56 45.60 38.40 40.00 5,835 +0.00(+0.00%)
Apr 21, 2020 56.48 57.28 35.84 40.00 17,107 -18.24(-31.32%)
Apr 20, 2020 94.40 94.40 47.84 58.24 92,515 +11.20(+23.81%)
Apr 17, 2020 44.96 53.36 44.80 47.04 5,356 +2.24(+5.00%)
Apr 16, 2020 52.00 56.00 40.32 44.80 5,018 -8.00(-15.15%)
Apr 15, 2020 50.56 57.60 41.76 52.80 11,404 -3.04(-5.44%)
Apr 14, 2020 64.00 70.56 52.32 55.84 27,403 -8.32(-12.97%)
Apr 13, 2020 21.60 125.60 21.60 64.16 251,523 +44.16(+220.80%)
Apr 09, 2020 20.48 20.48 17.44 20.00 825 +3.68(+22.55%)
Apr 08, 2020 18.56 19.04 16.32 16.32 125 -4.08(-20.02%)
Apr 07, 2020 22.72 22.72 17.28 20.40 179 +0.08(+0.42%)
Apr 06, 2020 20.32 20.32 20.32 26 +0.00(+0.00%)
Apr 03, 2020 16.08 20.64 16.08 20.32 143 +3.10(+18.02%)
Apr 02, 2020 18.40 18.40 16.00 17.22 249 -1.02(-5.61%)
Apr 01, 2020 18.24 19.44 18.24 18.24 86 +0.80(+4.59%)
Mar 31, 2020 17.60 17.60 16.80 17.44 81 -0.64(-3.54%)
Mar 30, 2020 16.80 18.83 16.80 18.08 41 -1.44(-7.38%)
Mar 27, 2020 23.36 23.36 18.72 19.52 550 -3.68(-15.86%)
Mar 26, 2020 16.96 23.20 16.16 23.20 780 +7.04(+43.56%)
Mar 25, 2020 16.80 16.80 15.20 16.16 559 -1.35(-7.70%)
Mar 24, 2020 22.24 23.20 17.51 17.51 433 +0.13(+0.77%)
Mar 23, 2020 16.96 18.08 16.00 17.37 223 +0.57(+3.41%)
Mar 20, 2020 19.20 27.20 16.80 16.80 906 -4.00(-19.23%)
Mar 19, 2020 28.80 28.80 20.80 20.80 391 +2.40(+13.04%)
Mar 18, 2020 20.16 20.16 18.40 18.40 145 -1.76(-8.73%)
Mar 17, 2020 24.00 24.93 19.20 20.16 525 -6.99(-25.74%)
Mar 16, 2020 38.24 38.24 26.40 27.15 1,008 -10.45(-27.80%)
Mar 13, 2020 65.60 80.00 32.00 37.60 2,500 -27.36(-42.12%)
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.