Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.26 26.81 25.81 26.74 5,467,711 +0.18(+0.69%)
May 28, 2020 27.14 27.23 26.23 26.55 4,949,740 -0.36(-1.35%)
May 27, 2020 26.76 27.05 26.13 26.92 6,073,032 +0.84(+3.24%)
May 26, 2020 25.84 26.33 25.70 26.08 4,976,797 +1.39(+5.63%)
May 22, 2020 24.96 25.00 24.11 24.69 4,544,521 -0.05(-0.20%)
May 21, 2020 24.58 24.97 24.23 24.74 3,377,382 +0.12(+0.50%)
May 20, 2020 24.46 24.82 24.26 24.61 4,251,531 +0.71(+2.98%)
May 19, 2020 24.38 24.73 23.89 23.90 3,933,216 -0.54(-2.20%)
May 18, 2020 24.07 24.69 23.83 24.44 2,846,773 +1.46(+6.37%)
May 15, 2020 22.69 23.11 22.52 22.97 4,383,266 -0.03(-0.14%)
May 14, 2020 21.08 23.02 20.82 23.01 7,381,841 +1.22(+5.58%)
May 13, 2020 23.22 23.30 21.47 21.79 4,673,291 -1.56(-6.66%)
May 12, 2020 24.40 24.60 23.34 23.35 3,602,432 -0.86(-3.55%)
May 11, 2020 23.95 24.41 23.45 24.21 6,597,724 -0.11(-0.44%)
May 08, 2020 23.61 24.40 23.49 24.31 4,783,503 +1.28(+5.57%)
May 07, 2020 23.86 24.50 22.94 23.03 5,966,919 -0.19(-0.82%)
May 06, 2020 23.70 23.70 22.46 23.22 12,083,403 +0.92(+4.12%)
May 05, 2020 22.87 23.25 22.25 22.30 3,175,526 -0.05(-0.22%)
May 04, 2020 22.05 22.57 21.82 22.35 3,119,072 -0.12(-0.52%)
May 01, 2020 23.02 23.13 22.08 22.47 2,959,892 -1.17(-4.94%)
Apr 30, 2020 24.15 24.21 23.51 23.63 4,098,673 -0.91(-3.71%)
Apr 29, 2020 24.31 24.94 24.13 24.54 2,712,740 +0.93(+3.92%)
Apr 28, 2020 24.04 24.25 23.35 23.62 3,080,560 +0.41(+1.75%)
Apr 27, 2020 22.50 23.42 22.26 23.21 3,752,717 +0.81(+3.62%)
Apr 24, 2020 22.60 22.60 21.75 22.40 3,045,113 +0.36(+1.61%)
Apr 23, 2020 21.32 22.43 21.24 22.05 3,456,434 +0.83(+3.90%)
Apr 22, 2020 21.60 21.83 20.91 21.22 2,933,634 +0.12(+0.55%)
Apr 21, 2020 20.31 21.25 20.08 21.10 2,753,557 -0.01(-0.04%)
Apr 20, 2020 21.58 22.02 21.06 21.11 3,534,311 -1.21(-5.41%)
Apr 17, 2020 22.61 23.20 22.04 22.32 4,735,272 +0.77(+3.57%)
Apr 16, 2020 21.71 22.00 21.08 21.55 3,853,342 -0.35(-1.59%)
Apr 15, 2020 21.19 22.04 21.05 21.90 3,050,546 -0.60(-2.65%)
Apr 14, 2020 21.77 22.58 21.72 22.49 3,853,355 +0.85(+3.94%)
Apr 13, 2020 21.56 21.91 20.27 21.64 2,696,659 +0.35(+1.63%)
Apr 09, 2020 21.71 22.42 21.14 21.29 5,096,827 +0.17(+0.82%)
Apr 08, 2020 20.76 21.39 20.26 21.12 3,632,527 +0.71(+3.49%)
Apr 07, 2020 21.72 21.98 20.23 20.41 3,822,545 -0.05(-0.24%)
Apr 06, 2020 18.66 20.63 18.14 20.46 4,995,683 +2.85(+16.16%)
Apr 03, 2020 18.53 18.78 17.50 17.61 4,990,814 -0.82(-4.44%)
Apr 02, 2020 18.75 19.43 18.03 18.43 4,961,266 -0.31(-1.68%)
Apr 01, 2020 19.08 19.54 18.57 18.75 5,532,872 -1.41(-7.02%)
Mar 31, 2020 21.16 22.11 20.06 20.16 9,573,787 -0.17(-0.85%)
Mar 30, 2020 19.36 20.47 18.70 20.33 4,606,716 +0.73(+3.71%)
Mar 27, 2020 19.52 20.00 18.62 19.61 3,954,864 -1.03(-4.97%)
Mar 26, 2020 19.79 20.72 19.13 20.63 5,072,739 +1.01(+5.14%)
Mar 25, 2020 19.42 20.41 17.53 19.62 6,299,849 +0.77(+4.08%)
Mar 24, 2020 18.91 19.49 17.55 18.85 5,844,207 +1.36(+7.75%)
Mar 23, 2020 16.91 17.94 16.20 17.50 4,681,275 +0.54(+3.17%)
Mar 20, 2020 17.71 18.62 16.16 16.96 5,201,510 -0.42(-2.43%)
Mar 19, 2020 15.68 18.27 15.11 17.38 6,009,939 +1.06(+6.49%)
Mar 18, 2020 17.24 18.10 14.06 16.32 4,796,098 -2.12(-11.49%)
Mar 17, 2020 19.33 19.61 17.12 18.44 7,194,406 -0.63(-3.30%)
Mar 16, 2020 19.32 20.34 18.82 19.07 5,089,448 -2.16(-10.17%)
Mar 13, 2020 21.26 21.82 19.62 21.23 6,033,292 +0.86(+4.22%)
Mar 12, 2020 20.21 23.00 19.23 20.37 5,694,527 -1.80(-8.10%)
Mar 11, 2020 22.39 22.66 21.68 22.16 6,577,960 -0.83(-3.60%)
Mar 10, 2020 22.53 23.00 21.69 22.99 6,765,928 +1.44(+6.68%)
Mar 09, 2020 22.47 23.08 21.53 21.55 5,146,088 -2.33(-9.77%)
Mar 06, 2020 23.99 24.54 23.59 23.88 6,767,886 -0.85(-3.44%)
Mar 05, 2020 25.31 25.45 24.46 24.74 4,526,902 -1.36(-5.20%)
Mar 04, 2020 26.12 26.17 25.17 26.09 5,039,611 +0.25(+0.96%)
Mar 03, 2020 26.51 27.00 25.46 25.84 6,287,064 -0.90(-3.37%)
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.