Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.03 19.34 18.91 19.26 12,262,884 -0.10(-0.52%)
May 28, 2020 19.81 19.83 19.32 19.36 10,427,177 -0.56(-2.80%)
May 27, 2020 20.06 20.13 19.54 19.92 11,461,387 +0.56(+2.88%)
May 26, 2020 19.44 19.51 19.27 19.36 12,113,030 +0.23(+1.22%)
May 22, 2020 19.13 19.17 18.77 19.13 9,542,577 -0.33(-1.71%)
May 21, 2020 19.75 19.91 19.24 19.46 12,782,313 -0.20(-1.02%)
May 20, 2020 19.60 19.74 19.43 19.66 12,610,460 +0.59(+3.10%)
May 19, 2020 19.73 19.73 19.07 19.07 17,083,866 -0.50(-2.55%)
May 18, 2020 19.40 19.88 19.39 19.57 20,110,820 +1.41(+7.75%)
May 15, 2020 18.14 18.53 18.00 18.16 13,408,118 -0.27(-1.45%)
May 14, 2020 18.10 18.55 17.64 18.43 12,917,039 -0.27(-1.42%)
May 13, 2020 19.22 19.28 18.41 18.70 12,719,163 -0.50(-2.60%)
May 12, 2020 19.75 19.84 19.20 19.20 12,187,916 -0.37(-1.87%)
May 11, 2020 19.62 19.74 19.47 19.56 8,361,385 -0.44(-2.21%)
May 08, 2020 20.00 20.03 19.74 20.00 9,868,620 +0.50(+2.56%)
May 07, 2020 19.74 19.92 19.41 19.50 12,485,942 +0.39(+2.04%)
May 06, 2020 19.58 19.62 19.07 19.11 13,704,062 -0.24(-1.22%)
May 05, 2020 19.80 20.05 19.29 19.35 16,721,210 +0.50(+2.67%)
May 04, 2020 18.38 18.94 18.26 18.85 17,532,382 +0.34(+1.84%)
May 01, 2020 18.58 18.81 18.34 18.51 16,623,039 -0.79(-4.08%)
Apr 30, 2020 19.65 19.70 19.13 19.29 22,888,722 -1.32(-6.41%)
Apr 29, 2020 20.35 20.65 20.28 20.61 15,346,984 +1.03(+5.26%)
Apr 28, 2020 19.43 19.86 19.27 19.58 14,686,657 -0.12(-0.62%)
Apr 27, 2020 18.76 19.78 18.51 19.71 19,734,696 +0.75(+3.93%)
Apr 24, 2020 19.12 19.31 18.68 18.96 16,247,026 +0.01(+0.04%)
Apr 23, 2020 18.99 19.37 18.85 18.95 17,986,966 +0.04(+0.21%)
Apr 22, 2020 18.63 18.99 18.42 18.91 18,370,250 +1.37(+7.81%)
Apr 21, 2020 17.46 17.98 17.25 17.54 29,278,536 -0.58(-3.18%)
Apr 20, 2020 18.04 18.64 17.97 18.12 22,315,880 -0.88(-4.61%)
Apr 17, 2020 18.28 19.01 18.22 18.99 18,354,082 +1.28(+7.23%)
Apr 16, 2020 18.00 18.08 17.61 17.71 24,480,950 -0.80(-4.33%)
Apr 15, 2020 18.90 18.94 18.30 18.51 29,139,896 -1.30(-6.55%)
Apr 14, 2020 19.86 20.11 19.58 19.81 15,198,371 -0.38(-1.89%)
Apr 13, 2020 20.61 20.62 19.91 20.19 12,866,995 +0.01(+0.04%)
Apr 09, 2020 20.53 20.65 19.71 20.18 31,729,320 -0.40(-1.93%)
Apr 08, 2020 20.02 20.67 19.88 20.58 17,251,466 +0.48(+2.38%)
Apr 07, 2020 20.48 21.03 19.93 20.10 23,406,746 -0.20(-1.00%)
Apr 06, 2020 20.03 20.42 19.72 20.31 18,381,768 +0.27(+1.33%)
Apr 03, 2020 20.64 20.79 19.54 20.04 22,778,282 -1.06(-5.03%)
Apr 02, 2020 21.05 22.33 20.31 21.10 43,129,956 +1.35(+6.81%)
Apr 01, 2020 20.45 20.72 19.54 19.75 28,932,340 -0.02(-0.08%)
Mar 31, 2020 20.25 20.95 19.47 19.77 26,128,130 +0.38(+1.96%)
Mar 30, 2020 18.85 19.62 18.29 19.39 28,191,160 +1.27(+7.02%)
Mar 27, 2020 18.62 18.66 17.90 18.12 28,651,144 -1.68(-8.48%)
Mar 26, 2020 19.63 20.55 19.22 19.80 58,675,880 +0.11(+0.54%)
Mar 25, 2020 19.40 20.59 18.73 19.69 46,322,436 +1.76(+9.81%)
Mar 24, 2020 16.71 18.32 16.47 17.93 39,748,868 +3.19(+21.61%)
Mar 23, 2020 14.58 15.12 14.05 14.74 39,917,800 +0.65(+4.60%)
Mar 20, 2020 14.79 14.82 13.71 14.10 32,621,610 +0.32(+2.29%)
Mar 19, 2020 13.09 14.45 12.78 13.78 21,704,414 +0.72(+5.52%)
Mar 18, 2020 14.21 14.46 12.57 13.06 25,925,310 -2.21(-14.49%)
Mar 17, 2020 15.05 15.52 14.19 15.27 25,079,826 +0.00(+0.00%)
Mar 16, 2020 15.44 16.07 15.08 15.27 24,028,176 -2.70(-15.02%)
Mar 13, 2020 18.30 18.33 16.62 17.97 26,592,940 +0.49(+2.78%)
Mar 12, 2020 18.04 18.06 17.06 17.48 31,070,268 -2.50(-12.53%)
Mar 11, 2020 20.70 20.91 19.75 19.99 35,547,696 -1.73(-7.95%)
Mar 10, 2020 21.99 22.07 20.38 21.72 30,948,218 +1.22(+5.97%)
Mar 09, 2020 20.13 21.16 19.62 20.49 57,662,628 -4.84(-19.10%)
Mar 06, 2020 25.47 25.76 24.99 25.33 20,723,286 -1.09(-4.14%)
Mar 05, 2020 26.43 26.55 26.09 26.43 17,740,548 -0.44(-1.63%)
Mar 04, 2020 26.43 26.90 26.24 26.86 20,375,764 +0.99(+3.82%)
Mar 03, 2020 26.34 26.67 25.49 25.87 25,542,582 -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.