Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.35 17.59 17.23 17.53 77,014,216 -0.11(-0.64%)
May 28, 2020 18.19 18.22 17.59 17.64 69,858,328 -0.45(-2.48%)
May 27, 2020 18.03 18.17 17.91 18.09 76,460,936 +0.59(+3.34%)
May 26, 2020 17.40 17.68 17.36 17.51 72,825,744 +0.53(+3.15%)
May 22, 2020 16.92 16.99 16.71 16.97 46,894,888 +0.06(+0.37%)
May 21, 2020 16.92 17.08 16.77 16.91 68,068,352 +0.10(+0.61%)
May 20, 2020 16.63 16.94 16.48 16.81 66,715,696 +0.36(+2.18%)
May 19, 2020 16.73 16.77 16.42 16.45 61,983,104 -0.28(-1.66%)
May 18, 2020 16.47 16.87 16.43 16.73 61,518,952 +0.65(+4.03%)
May 15, 2020 16.06 16.16 15.94 16.08 56,774,640 -0.15(-0.94%)
May 14, 2020 15.89 16.25 15.68 16.23 70,094,240 +0.28(+1.74%)
May 13, 2020 16.36 16.43 15.91 15.96 86,704,112 -0.45(-2.77%)
May 12, 2020 16.76 16.85 16.41 16.41 61,946,488 -0.31(-1.87%)
May 11, 2020 16.84 16.84 16.56 16.72 51,429,004 -0.20(-1.17%)
May 08, 2020 16.64 16.96 16.59 16.92 42,334,296 +0.51(+3.12%)
May 07, 2020 16.57 16.59 16.38 16.41 55,974,664 +0.06(+0.35%)
May 06, 2020 16.94 16.97 16.35 16.35 79,369,928 -0.54(-3.19%)
May 05, 2020 16.89 17.14 16.88 16.89 43,345,984 +0.08(+0.47%)
May 04, 2020 16.90 16.90 16.60 16.81 61,893,384 -0.17(-1.00%)
May 01, 2020 17.48 17.49 16.90 16.98 64,874,412 -0.32(-1.87%)
Apr 30, 2020 17.61 17.64 17.20 17.31 71,727,616 -0.55(-3.05%)
Apr 29, 2020 17.68 18.10 17.65 17.85 58,352,132 +0.44(+2.55%)
Apr 28, 2020 17.61 17.68 17.39 17.41 54,429,656 +0.06(+0.36%)
Apr 27, 2020 17.04 17.43 16.89 17.35 58,651,928 +0.47(+2.79%)
Apr 24, 2020 16.81 17.01 16.56 16.88 62,614,712 +0.12(+0.71%)
Apr 23, 2020 16.72 17.07 16.66 16.76 59,850,888 +0.02(+0.10%)
Apr 22, 2020 17.55 17.55 16.65 16.74 89,354,624 -0.23(-1.34%)
Apr 21, 2020 17.33 17.34 16.84 16.97 76,039,688 -0.63(-3.58%)
Apr 20, 2020 17.52 17.85 17.44 17.60 53,811,012 -0.14(-0.80%)
Apr 17, 2020 17.52 17.75 17.44 17.74 61,009,900 +0.61(+3.55%)
Apr 16, 2020 17.20 17.20 16.87 17.13 57,197,884 +0.04(+0.23%)
Apr 15, 2020 17.44 17.59 17.02 17.09 66,048,856 -0.59(-3.34%)
Apr 14, 2020 17.43 17.70 17.24 17.68 56,224,444 +0.53(+3.11%)
Apr 13, 2020 17.33 17.45 16.98 17.15 60,110,392 -0.31(-1.76%)
Apr 09, 2020 17.04 17.58 17.04 17.46 88,607,400 +0.48(+2.81%)
Apr 08, 2020 17.01 17.04 16.53 16.98 71,799,584 +0.19(+1.12%)
Apr 07, 2020 16.99 17.29 16.79 16.79 97,164,288 +0.36(+2.17%)
Apr 06, 2020 15.85 16.57 15.80 16.43 95,819,400 +1.11(+7.21%)
Apr 03, 2020 15.93 16.04 15.21 15.33 95,738,288 -0.73(-4.52%)
Apr 02, 2020 15.63 16.12 15.63 16.05 60,576,984 +0.40(+2.53%)
Apr 01, 2020 15.84 15.95 15.46 15.66 97,884,184 -0.61(-3.77%)
Mar 31, 2020 16.77 16.82 16.22 16.27 125,039,008 -0.60(-3.57%)
Mar 30, 2020 16.69 16.98 16.46 16.88 74,573,744 +0.22(+1.31%)
Mar 27, 2020 16.57 17.20 16.31 16.66 83,096,160 -0.42(-2.48%)
Mar 26, 2020 16.01 17.28 16.01 17.08 114,789,536 +1.23(+7.75%)
Mar 25, 2020 15.67 16.71 15.28 15.85 121,854,416 +0.17(+1.10%)
Mar 24, 2020 15.63 15.80 14.98 15.68 136,619,760 +0.74(+4.93%)
Mar 23, 2020 15.29 15.47 14.56 14.94 173,490,016 -0.94(-5.91%)
Mar 20, 2020 17.00 17.03 15.73 15.88 209,114,768 -1.51(-8.67%)
Mar 19, 2020 17.51 18.14 17.03 17.39 108,925,384 -0.95(-5.18%)
Mar 18, 2020 17.86 18.37 16.89 18.34 136,141,760 -0.50(-2.64%)
Mar 17, 2020 17.93 19.01 17.87 18.83 106,825,800 +1.08(+6.07%)
Mar 16, 2020 17.30 18.92 17.26 17.76 105,266,600 -1.48(-7.72%)
Mar 13, 2020 18.38 19.32 17.78 19.24 115,883,728 +1.75(+10.02%)
Mar 12, 2020 17.78 18.66 17.34 17.49 150,808,512 -1.78(-9.24%)
Mar 11, 2020 19.45 19.58 19.07 19.27 81,198,840 -0.74(-3.71%)
Mar 10, 2020 19.82 20.03 19.11 20.01 101,461,672 +0.60(+3.08%)
Mar 09, 2020 19.54 20.18 19.19 19.41 121,695,872 -1.26(-6.08%)
Mar 06, 2020 20.49 20.79 20.20 20.67 87,569,304 -0.08(-0.40%)
Mar 05, 2020 20.88 21.17 20.64 20.75 81,131,736 -0.46(-2.16%)
Mar 04, 2020 20.67 21.34 20.50 21.21 75,356,032 +0.95(+4.68%)
Mar 03, 2020 20.80 21.19 20.02 20.26 114,280,576 -0.49(-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.