Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.10 22.54 21.77 21.83 125,892,616 -0.67(-2.98%)
May 28, 2020 23.60 23.65 22.43 22.50 93,247,024 -1.01(-4.31%)
May 27, 2020 23.59 23.68 22.60 23.51 129,911,632 +1.54(+7.00%)
May 26, 2020 21.42 22.26 21.42 21.97 131,986,856 +1.47(+7.15%)
May 22, 2020 20.75 20.77 20.32 20.51 53,161,168 -0.22(-1.05%)
May 21, 2020 20.64 21.06 20.61 20.72 63,735,424 -0.01(-0.04%)
May 20, 2020 20.52 20.81 20.49 20.73 66,025,832 +0.63(+3.15%)
May 19, 2020 20.51 20.81 20.07 20.10 68,682,168 -0.65(-3.14%)
May 18, 2020 20.29 20.87 19.97 20.75 95,741,760 +1.35(+6.95%)
May 15, 2020 19.37 19.64 19.21 19.40 71,258,632 -0.24(-1.24%)
May 14, 2020 18.36 19.72 18.19 19.65 97,564,464 +0.76(+4.03%)
May 13, 2020 19.60 19.68 18.75 18.89 123,784,424 -0.91(-4.57%)
May 12, 2020 20.55 20.65 19.77 19.79 76,718,280 -0.64(-3.14%)
May 11, 2020 20.91 20.92 20.42 20.43 76,069,848 -0.90(-4.20%)
May 08, 2020 21.24 21.37 21.04 21.33 50,004,004 +0.66(+3.20%)
May 07, 2020 20.51 21.15 20.46 20.67 57,302,576 +0.44(+2.19%)
May 06, 2020 20.81 20.89 20.12 20.23 59,494,972 -0.28(-1.37%)
May 05, 2020 21.25 21.27 20.47 20.51 50,456,240 -0.24(-1.18%)
May 04, 2020 20.54 20.80 20.30 20.75 50,671,128 -0.14(-0.65%)
May 01, 2020 21.16 21.23 20.64 20.89 57,211,868 -0.88(-4.03%)
Apr 30, 2020 21.91 22.06 21.58 21.76 61,013,904 -0.66(-2.95%)
Apr 29, 2020 22.54 22.72 22.18 22.42 81,124,976 +0.81(+3.73%)
Apr 28, 2020 22.13 22.45 21.58 21.62 72,326,992 +0.38(+1.79%)
Apr 27, 2020 20.38 21.40 20.32 21.24 73,878,528 +1.17(+5.82%)
Apr 24, 2020 20.01 20.18 19.61 20.07 52,684,548 +0.28(+1.42%)
Apr 23, 2020 19.87 20.26 19.77 19.79 55,895,100 +0.06(+0.32%)
Apr 22, 2020 20.05 20.12 19.68 19.73 54,926,660 +0.14(+0.74%)
Apr 21, 2020 19.82 20.23 19.46 19.58 87,125,456 -0.78(-3.82%)
Apr 20, 2020 20.42 20.93 20.07 20.36 82,210,656 -0.71(-3.35%)
Apr 17, 2020 20.22 21.18 20.19 21.07 102,549,864 +1.68(+8.68%)
Apr 16, 2020 20.04 20.10 19.08 19.38 98,197,136 -0.70(-3.47%)
Apr 15, 2020 20.05 20.50 19.83 20.08 109,404,328 -1.39(-6.49%)
Apr 14, 2020 22.17 22.31 20.90 21.47 98,268,128 -0.17(-0.79%)
Apr 13, 2020 22.42 22.49 21.52 21.65 91,845,672 -0.85(-3.78%)
Apr 09, 2020 21.78 22.91 21.76 22.50 138,590,880 +1.28(+6.01%)
Apr 08, 2020 20.28 21.36 20.28 21.22 89,674,344 +1.19(+5.92%)
Apr 07, 2020 20.63 20.70 19.77 20.04 104,439,984 +0.68(+3.51%)
Apr 06, 2020 19.03 19.55 18.83 19.36 107,973,272 +1.23(+6.79%)
Apr 03, 2020 18.46 18.77 17.81 18.13 75,468,360 -0.49(-2.63%)
Apr 02, 2020 17.78 18.81 17.73 18.61 77,324,288 +0.72(+4.05%)
Apr 01, 2020 18.04 18.42 17.66 17.89 92,735,560 -1.32(-6.88%)
Mar 31, 2020 19.75 20.35 18.97 19.21 105,167,120 -0.73(-3.68%)
Mar 30, 2020 19.59 20.23 19.25 19.94 88,887,088 +0.40(+2.04%)
Mar 27, 2020 19.62 20.09 19.09 19.55 101,138,264 -1.01(-4.93%)
Mar 26, 2020 19.28 20.77 19.16 20.56 128,408,464 +1.47(+7.68%)
Mar 25, 2020 19.65 20.00 18.47 19.09 162,359,760 +0.06(+0.33%)
Mar 24, 2020 17.57 19.14 17.20 19.03 163,242,368 +2.67(+16.32%)
Mar 23, 2020 17.43 17.80 16.24 16.36 200,865,456 -1.44(-8.08%)
Mar 20, 2020 19.69 19.76 17.70 17.80 166,765,168 -1.38(-7.22%)
Mar 19, 2020 18.33 19.68 17.19 19.18 135,255,632 +0.37(+1.97%)
Mar 18, 2020 18.34 18.98 17.83 18.81 163,623,936 -1.08(-5.41%)
Mar 17, 2020 19.06 20.52 18.13 19.89 132,631,264 +1.39(+7.53%)
Mar 16, 2020 17.96 19.66 17.72 18.50 134,381,776 -3.37(-15.40%)
Mar 13, 2020 20.08 21.94 19.44 21.86 141,842,736 +3.30(+17.80%)
Mar 12, 2020 18.63 20.70 18.23 18.56 153,755,216 -1.95(-9.53%)
Mar 11, 2020 20.67 21.68 20.14 20.51 140,853,296 -0.85(-3.98%)
Mar 10, 2020 21.04 21.42 19.53 21.37 148,983,312 +1.52(+7.66%)
Mar 09, 2020 20.12 21.26 19.46 19.85 160,235,040 -3.42(-14.70%)
Mar 06, 2020 23.05 23.72 22.71 23.27 131,636,176 -0.97(-4.00%)
Mar 05, 2020 24.65 24.75 23.89 24.23 122,394,632 -1.29(-5.07%)
Mar 04, 2020 25.40 25.55 24.64 25.53 123,628,768 +0.58(+2.31%)
Mar 03, 2020 26.41 26.75 24.84 24.95 154,091,216 -1.46(-5.52%)
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.