Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.03 19.34 18.91 19.26 12,261,872 -0.10(-0.52%)
May 28, 2020 19.81 19.83 19.32 19.36 10,426,316 -0.56(-2.80%)
May 27, 2020 20.06 20.13 19.55 19.92 11,460,441 +0.56(+2.88%)
May 26, 2020 19.44 19.51 19.27 19.36 12,112,031 +0.23(+1.22%)
May 22, 2020 19.13 19.17 18.78 19.13 9,541,790 -0.33(-1.71%)
May 21, 2020 19.75 19.91 19.24 19.46 12,781,259 -0.20(-1.02%)
May 20, 2020 19.60 19.74 19.43 19.66 12,609,420 +0.59(+3.10%)
May 19, 2020 19.73 19.73 19.07 19.07 17,082,458 -0.50(-2.55%)
May 18, 2020 19.41 19.88 19.39 19.57 20,109,160 +1.41(+7.75%)
May 15, 2020 18.14 18.53 18.00 18.16 13,407,012 -0.27(-1.45%)
May 14, 2020 18.11 18.56 17.64 18.43 12,915,974 -0.27(-1.42%)
May 13, 2020 19.22 19.28 18.41 18.70 12,718,114 -0.50(-2.60%)
May 12, 2020 19.75 19.84 19.20 19.20 12,186,910 -0.37(-1.87%)
May 11, 2020 19.62 19.75 19.47 19.56 8,360,696 -0.44(-2.21%)
May 08, 2020 20.00 20.03 19.74 20.00 9,867,806 +0.50(+2.56%)
May 07, 2020 19.74 19.93 19.42 19.50 12,484,911 +0.39(+2.04%)
May 06, 2020 19.58 19.63 19.07 19.12 13,702,930 -0.24(-1.21%)
May 05, 2020 19.80 20.05 19.29 19.35 16,719,829 +0.50(+2.67%)
May 04, 2020 18.39 18.94 18.26 18.85 17,530,934 +0.34(+1.84%)
May 01, 2020 18.58 18.82 18.35 18.51 16,621,667 -0.79(-4.08%)
Apr 30, 2020 19.65 19.70 19.13 19.29 22,886,832 -1.32(-6.41%)
Apr 29, 2020 20.35 20.65 20.28 20.62 15,345,717 +1.03(+5.26%)
Apr 28, 2020 19.43 19.86 19.27 19.59 14,685,444 -0.12(-0.62%)
Apr 27, 2020 18.76 19.78 18.51 19.71 19,733,066 +0.75(+3.93%)
Apr 24, 2020 19.12 19.31 18.68 18.96 16,245,685 +0.01(+0.04%)
Apr 23, 2020 18.99 19.37 18.85 18.95 17,985,480 +0.04(+0.21%)
Apr 22, 2020 18.63 18.99 18.42 18.91 18,368,734 +1.37(+7.81%)
Apr 21, 2020 17.46 17.98 17.25 17.54 29,276,118 -0.58(-3.18%)
Apr 20, 2020 18.05 18.64 17.97 18.12 22,314,036 -0.88(-4.61%)
Apr 17, 2020 18.28 19.01 18.22 18.99 18,352,566 +1.28(+7.23%)
Apr 16, 2020 18.00 18.09 17.61 17.71 24,478,928 -0.80(-4.33%)
Apr 15, 2020 18.91 18.95 18.30 18.52 29,137,490 -1.30(-6.55%)
Apr 14, 2020 19.86 20.11 19.59 19.81 15,197,117 -0.38(-1.89%)
Apr 13, 2020 20.62 20.62 19.91 20.19 12,865,932 +0.01(+0.04%)
Apr 09, 2020 20.53 20.66 19.72 20.19 31,726,700 -0.40(-1.93%)
Apr 08, 2020 20.02 20.67 19.89 20.58 17,250,042 +0.48(+2.38%)
Apr 07, 2020 20.48 21.03 19.93 20.10 23,404,814 -0.20(-1.00%)
Apr 06, 2020 20.03 20.42 19.72 20.31 18,380,250 +0.27(+1.34%)
Apr 03, 2020 20.64 20.79 19.55 20.04 22,776,400 -1.06(-5.03%)
Apr 02, 2020 21.05 22.33 20.32 21.10 43,126,396 +1.35(+6.81%)
Apr 01, 2020 20.45 20.72 19.55 19.76 28,929,950 -0.02(-0.08%)
Mar 31, 2020 20.25 20.95 19.47 19.77 26,125,972 +0.38(+1.96%)
Mar 30, 2020 18.86 19.63 18.29 19.39 28,188,832 +1.27(+7.02%)
Mar 27, 2020 18.62 18.66 17.90 18.12 28,648,778 -1.68(-8.48%)
Mar 26, 2020 19.63 20.55 19.22 19.80 58,671,036 +0.11(+0.54%)
Mar 25, 2020 19.40 20.59 18.73 19.69 46,318,612 +1.76(+9.81%)
Mar 24, 2020 16.72 18.32 16.47 17.93 39,745,584 +3.19(+21.61%)
Mar 23, 2020 14.58 15.12 14.05 14.75 39,914,504 +0.65(+4.60%)
Mar 20, 2020 14.79 14.82 13.71 14.10 32,618,918 +0.32(+2.29%)
Mar 19, 2020 13.09 14.45 12.78 13.78 21,702,622 +0.72(+5.52%)
Mar 18, 2020 14.21 14.46 12.57 13.06 25,923,168 -2.21(-14.49%)
Mar 17, 2020 15.05 15.52 14.19 15.27 25,077,754 +0.00(+0.00%)
Mar 16, 2020 15.44 16.07 15.08 15.27 24,026,192 -2.70(-15.02%)
Mar 13, 2020 18.30 18.33 16.62 17.97 26,590,744 +0.49(+2.78%)
Mar 12, 2020 18.05 18.06 17.06 17.49 31,067,702 -2.50(-12.53%)
Mar 11, 2020 20.70 20.91 19.76 19.99 35,544,760 -1.73(-7.95%)
Mar 10, 2020 21.99 22.07 20.38 21.72 30,945,664 +1.22(+5.97%)
Mar 09, 2020 20.13 21.17 19.62 20.49 57,657,868 -4.84(-19.10%)
Mar 06, 2020 25.47 25.76 24.99 25.33 20,721,574 -1.09(-4.14%)
Mar 05, 2020 26.43 26.55 26.10 26.43 17,739,084 -0.44(-1.63%)
Mar 04, 2020 26.43 26.90 26.24 26.87 20,374,080 +0.99(+3.82%)
Mar 03, 2020 26.35 26.67 25.50 25.88 25,540,474 -0.25(-0.96%)
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.