Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.91 18.15 17.78 18.09 74,635,480 -0.12(-0.64%)
May 28, 2020 18.77 18.80 18.15 18.21 67,700,624 -0.46(-2.48%)
May 27, 2020 18.60 18.74 18.48 18.67 74,099,296 +0.60(+3.34%)
May 26, 2020 17.96 18.24 17.92 18.07 70,576,384 +0.55(+3.15%)
May 22, 2020 17.46 17.53 17.25 17.51 45,446,448 +0.06(+0.37%)
May 21, 2020 17.46 17.62 17.31 17.45 65,965,932 +0.11(+0.61%)
May 20, 2020 17.16 17.48 17.00 17.34 64,655,052 +0.37(+2.17%)
May 19, 2020 17.27 17.30 16.94 16.97 60,068,636 -0.29(-1.66%)
May 18, 2020 16.99 17.40 16.96 17.26 59,618,824 +0.67(+4.03%)
May 15, 2020 16.58 16.68 16.45 16.59 55,021,044 -0.16(-0.94%)
May 14, 2020 16.40 16.76 16.18 16.75 67,929,248 +0.29(+1.74%)
May 13, 2020 16.88 16.95 16.41 16.46 84,026,088 -0.47(-2.77%)
May 12, 2020 17.30 17.39 16.93 16.93 60,033,152 -0.32(-1.87%)
May 11, 2020 17.38 17.38 17.09 17.26 49,840,520 -0.21(-1.18%)
May 08, 2020 17.17 17.50 17.12 17.46 41,026,724 +0.53(+3.12%)
May 07, 2020 17.10 17.12 16.90 16.93 54,245,780 +0.06(+0.35%)
May 06, 2020 17.48 17.51 16.88 16.88 76,918,440 -0.56(-3.19%)
May 05, 2020 17.43 17.69 17.42 17.43 42,007,164 +0.08(+0.47%)
May 04, 2020 17.44 17.44 17.13 17.35 59,981,692 -0.18(-1.00%)
May 01, 2020 18.04 18.05 17.44 17.53 62,870,640 -0.33(-1.87%)
Apr 30, 2020 18.17 18.20 17.75 17.86 69,512,176 -0.56(-3.05%)
Apr 29, 2020 18.25 18.68 18.21 18.42 56,549,816 +0.46(+2.54%)
Apr 28, 2020 18.17 18.24 17.94 17.97 52,748,496 +0.06(+0.36%)
Apr 27, 2020 17.58 17.98 17.43 17.90 56,840,352 +0.49(+2.79%)
Apr 24, 2020 17.34 17.55 17.08 17.41 60,680,740 +0.12(+0.71%)
Apr 23, 2020 17.26 17.61 17.19 17.29 58,002,280 +0.02(+0.10%)
Apr 22, 2020 18.11 18.11 17.18 17.27 86,594,736 -0.23(-1.34%)
Apr 21, 2020 17.88 17.89 17.37 17.51 73,691,064 -0.65(-3.58%)
Apr 20, 2020 18.08 18.42 17.99 18.16 52,148,956 -0.15(-0.80%)
Apr 17, 2020 18.08 18.32 17.99 18.31 59,125,492 +0.63(+3.55%)
Apr 16, 2020 17.75 17.75 17.41 17.68 55,431,220 +0.04(+0.23%)
Apr 15, 2020 17.99 18.15 17.56 17.64 64,008,812 -0.61(-3.34%)
Apr 14, 2020 17.99 18.26 17.79 18.25 54,487,848 +0.55(+3.11%)
Apr 13, 2020 17.88 18.01 17.53 17.70 58,253,768 -0.32(-1.76%)
Apr 09, 2020 17.58 18.14 17.58 18.01 85,870,592 +0.49(+2.81%)
Apr 08, 2020 17.55 17.58 17.06 17.52 69,581,920 +0.19(+1.12%)
Apr 07, 2020 17.53 17.84 17.32 17.33 94,163,176 +0.37(+2.17%)
Apr 06, 2020 16.36 17.10 16.31 16.96 92,859,824 +1.14(+7.21%)
Apr 03, 2020 16.43 16.55 15.70 15.82 92,781,224 -0.75(-4.52%)
Apr 02, 2020 16.13 16.63 16.13 16.57 58,705,944 +0.41(+2.53%)
Apr 01, 2020 16.35 16.46 15.96 16.16 94,860,832 -0.63(-3.77%)
Mar 31, 2020 17.30 17.36 16.73 16.79 121,176,928 -0.62(-3.57%)
Mar 30, 2020 17.22 17.52 16.98 17.41 72,270,392 +0.22(+1.31%)
Mar 27, 2020 17.10 17.75 16.83 17.19 80,529,568 -0.44(-2.48%)
Mar 26, 2020 16.52 17.83 16.52 17.63 111,244,032 +1.27(+7.75%)
Mar 25, 2020 16.17 17.24 15.77 16.36 118,090,704 +0.18(+1.10%)
Mar 24, 2020 16.13 16.30 15.46 16.18 132,399,992 +0.76(+4.93%)
Mar 23, 2020 15.78 15.96 15.02 15.42 168,131,440 -0.97(-5.91%)
Mar 20, 2020 17.55 17.57 16.23 16.39 202,655,840 -1.56(-8.67%)
Mar 19, 2020 18.06 18.71 17.57 17.94 105,561,008 -0.98(-5.17%)
Mar 18, 2020 18.43 18.96 17.42 18.92 131,936,744 -0.51(-2.64%)
Mar 17, 2020 18.50 19.62 18.44 19.43 103,526,272 +1.11(+6.07%)
Mar 16, 2020 17.86 19.52 17.81 18.32 102,015,232 -1.53(-7.72%)
Mar 13, 2020 18.96 19.94 18.35 19.86 112,304,432 +1.81(+10.02%)
Mar 12, 2020 18.35 19.26 17.89 18.05 146,150,496 -1.84(-9.24%)
Mar 11, 2020 20.07 20.20 19.68 19.88 78,690,848 -0.77(-3.71%)
Mar 10, 2020 20.45 20.67 19.72 20.65 98,327,824 +0.62(+3.08%)
Mar 09, 2020 20.17 20.82 19.80 20.03 117,937,056 -1.30(-6.08%)
Mar 06, 2020 21.15 21.46 20.84 21.33 84,864,552 -0.09(-0.40%)
Mar 05, 2020 21.54 21.84 21.30 21.42 78,625,816 -0.47(-2.16%)
Mar 04, 2020 21.32 22.02 21.15 21.89 73,028,512 +0.98(+4.68%)
Mar 03, 2020 21.46 21.87 20.66 20.91 110,750,792 -0.51(-2.37%)
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.