Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.56 23.01 22.26 22.76 16,618,313 +0.10(+0.46%)
May 28, 2020 23.53 23.53 22.49 22.66 17,232,692 -0.66(-2.85%)
May 27, 2020 23.07 23.43 23.04 23.32 17,630,044 +0.46(+2.02%)
May 26, 2020 22.33 22.87 22.19 22.86 18,149,192 +1.14(+5.27%)
May 22, 2020 21.39 21.75 21.36 21.72 8,594,856 +0.23(+1.08%)
May 21, 2020 21.58 21.64 21.21 21.48 10,596,060 -0.18(-0.82%)
May 20, 2020 21.81 22.12 21.58 21.66 16,308,874 +0.76(+3.64%)
May 19, 2020 21.12 21.41 20.90 20.90 14,310,687 -0.14(-0.65%)
May 18, 2020 20.44 21.20 20.30 21.04 12,610,590 +1.39(+7.08%)
May 15, 2020 19.66 19.84 19.53 19.65 16,595,494 -0.31(-1.54%)
May 14, 2020 19.62 19.99 19.01 19.95 12,286,216 +0.20(+1.03%)
May 13, 2020 20.31 20.31 19.54 19.75 13,077,412 -0.58(-2.85%)
May 12, 2020 20.98 20.98 20.33 20.33 9,129,869 -0.55(-2.65%)
May 11, 2020 20.66 21.14 20.64 20.89 9,926,355 -0.06(-0.30%)
May 08, 2020 20.52 21.01 20.50 20.95 8,930,622 +0.69(+3.43%)
May 07, 2020 20.15 20.41 20.02 20.26 10,607,184 +0.41(+2.06%)
May 06, 2020 20.26 20.35 19.81 19.85 16,693,342 -0.36(-1.79%)
May 05, 2020 20.39 20.59 20.14 20.21 13,700,723 +0.01(+0.05%)
May 04, 2020 20.51 20.51 19.98 20.20 12,217,166 -0.40(-1.94%)
May 01, 2020 20.78 20.78 20.46 20.60 23,917,656 -0.39(-1.86%)
Apr 30, 2020 21.24 21.49 20.92 20.99 26,441,756 -0.61(-2.82%)
Apr 29, 2020 21.67 21.95 21.48 21.60 12,836,062 +0.41(+1.94%)
Apr 28, 2020 21.28 21.43 20.86 21.18 18,941,584 +0.14(+0.66%)
Apr 27, 2020 20.76 21.16 20.52 21.04 22,715,744 +0.82(+4.06%)
Apr 24, 2020 19.83 20.28 19.45 20.22 12,595,017 +0.74(+3.82%)
Apr 23, 2020 20.25 20.32 19.43 19.48 14,712,458 +0.18(+0.95%)
Apr 22, 2020 19.22 19.78 18.85 19.30 16,643,668 +0.45(+2.37%)
Apr 21, 2020 18.80 19.11 18.63 18.85 14,402,628 -0.48(-2.49%)
Apr 20, 2020 19.33 19.83 19.10 19.33 15,138,373 -0.56(-2.82%)
Apr 17, 2020 19.94 20.17 19.66 19.89 21,577,076 +0.67(+3.51%)
Apr 16, 2020 19.40 19.40 18.69 19.22 15,549,563 -0.08(-0.41%)
Apr 15, 2020 19.13 19.33 18.98 19.30 10,036,908 -0.52(-2.64%)
Apr 14, 2020 19.68 20.09 19.66 19.82 10,239,229 +0.31(+1.58%)
Apr 13, 2020 20.06 20.24 19.31 19.51 13,209,971 -0.77(-3.80%)
Apr 09, 2020 20.25 20.53 20.00 20.28 16,253,732 +0.15(+0.76%)
Apr 08, 2020 19.72 20.24 19.58 20.13 11,902,057 +0.75(+3.88%)
Apr 07, 2020 20.39 20.54 19.27 19.38 17,821,624 -0.04(-0.20%)
Apr 06, 2020 19.22 19.55 18.77 19.42 20,470,424 +1.43(+7.93%)
Apr 03, 2020 17.94 18.27 17.71 17.99 16,636,202 -0.03(-0.16%)
Apr 02, 2020 17.17 18.10 16.99 18.02 17,227,318 +0.64(+3.66%)
Apr 01, 2020 17.14 17.50 16.87 17.38 14,843,486 -0.78(-4.28%)
Mar 31, 2020 18.29 18.43 17.85 18.16 17,645,760 -0.23(-1.24%)
Mar 30, 2020 17.78 18.46 17.66 18.39 15,871,088 +0.55(+3.07%)
Mar 27, 2020 17.83 18.32 17.44 17.84 17,635,612 -0.72(-3.89%)
Mar 26, 2020 18.10 18.74 17.69 18.56 20,089,768 +0.65(+3.61%)
Mar 25, 2020 17.46 19.19 17.43 17.91 24,165,458 +0.33(+1.86%)
Mar 24, 2020 16.15 17.65 15.69 17.59 24,019,520 +2.48(+16.45%)
Mar 23, 2020 15.66 16.09 14.83 15.10 24,082,980 -0.70(-4.43%)
Mar 20, 2020 17.27 17.49 15.72 15.80 31,121,482 -1.63(-9.34%)
Mar 19, 2020 16.01 17.81 15.46 17.43 19,226,146 +1.28(+7.93%)
Mar 18, 2020 16.06 16.63 15.23 16.15 24,863,592 -1.04(-6.06%)
Mar 17, 2020 15.69 17.41 15.26 17.19 27,839,478 +1.69(+10.89%)
Mar 16, 2020 15.53 16.91 15.07 15.51 35,591,944 -2.86(-15.55%)
Mar 13, 2020 17.90 18.63 17.12 18.36 38,730,812 +1.44(+8.48%)
Mar 12, 2020 16.97 17.87 16.44 16.92 38,678,540 -1.55(-8.40%)
Mar 11, 2020 19.30 19.59 18.40 18.48 34,310,180 -1.45(-7.27%)
Mar 10, 2020 19.75 20.01 18.81 19.93 25,980,606 +0.79(+4.12%)
Mar 09, 2020 19.95 20.20 18.88 19.14 26,714,954 -2.49(-11.52%)
Mar 06, 2020 20.90 21.81 20.83 21.63 16,376,488 -0.22(-1.03%)
Mar 05, 2020 22.16 22.37 21.75 21.85 15,446,299 -0.96(-4.22%)
Mar 04, 2020 22.14 22.89 21.99 22.82 17,597,130 +0.98(+4.48%)
Mar 03, 2020 22.25 23.15 21.72 21.84 25,629,392 -0.58(-2.60%)
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.