Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.23 23.49 23.17 23.41 2,917,764 +0.06(+0.27%)
May 28, 2020 23.21 23.42 23.06 23.35 5,119,778 +0.25(+1.10%)
May 27, 2020 23.02 23.13 22.74 23.10 1,757,750 +0.29(+1.29%)
May 26, 2020 22.51 22.95 22.51 22.80 1,978,017 +0.75(+3.38%)
May 22, 2020 21.95 22.13 21.79 22.06 1,506,525 +0.03(+0.15%)
May 21, 2020 22.42 22.42 22.01 22.03 1,391,938 -0.34(-1.51%)
May 20, 2020 22.59 22.65 22.36 22.36 1,878,233 -0.06(-0.25%)
May 19, 2020 22.32 22.63 22.18 22.42 3,028,263 +0.16(+0.71%)
May 18, 2020 22.42 22.49 22.18 22.26 1,619,805 +0.30(+1.36%)
May 15, 2020 22.06 22.23 21.86 21.96 1,364,303 -0.20(-0.89%)
May 14, 2020 21.69 22.25 21.30 22.16 2,611,161 +0.27(+1.24%)
May 13, 2020 22.51 22.53 21.81 21.89 1,745,486 -0.60(-2.69%)
May 12, 2020 23.10 23.13 22.49 22.49 2,128,696 -0.51(-2.23%)
May 11, 2020 22.89 23.04 22.74 23.01 1,457,978 -0.01(-0.05%)
May 08, 2020 23.11 23.11 22.89 23.02 1,549,386 +0.21(+0.94%)
May 07, 2020 23.10 23.10 22.77 22.80 2,280,101 +0.13(+0.57%)
May 06, 2020 22.73 22.93 22.67 22.67 1,850,909 -0.05(-0.22%)
May 05, 2020 22.66 22.92 22.66 22.73 1,434,066 +0.16(+0.70%)
May 04, 2020 22.27 22.59 22.14 22.57 1,546,827 +0.18(+0.81%)
May 01, 2020 22.52 22.62 22.34 22.39 1,634,224 -0.45(-1.95%)
Apr 30, 2020 23.37 23.37 22.73 22.83 2,404,449 -0.46(-1.96%)
Apr 29, 2020 23.41 23.53 23.15 23.29 3,596,499 +0.17(+0.73%)
Apr 28, 2020 23.18 23.27 22.94 23.12 2,035,144 +0.19(+0.81%)
Apr 27, 2020 22.86 22.95 22.61 22.93 2,089,306 +0.29(+1.30%)
Apr 24, 2020 22.61 22.74 22.36 22.64 2,488,264 +0.00(+0.00%)
Apr 23, 2020 22.74 23.06 22.60 22.64 2,319,668 -0.12(-0.55%)
Apr 22, 2020 23.12 23.12 22.63 22.77 1,694,639 +0.12(+0.52%)
Apr 21, 2020 22.80 22.92 22.51 22.65 2,258,872 -0.50(-2.15%)
Apr 20, 2020 23.04 23.45 23.02 23.14 2,404,018 -0.38(-1.61%)
Apr 17, 2020 23.60 23.60 23.13 23.52 2,352,241 +0.43(+1.88%)
Apr 16, 2020 23.43 23.61 22.97 23.09 1,948,495 -0.16(-0.70%)
Apr 15, 2020 23.17 23.69 23.09 23.25 3,696,864 -0.54(-2.25%)
Apr 14, 2020 23.71 24.11 23.56 23.79 2,927,402 +0.19(+0.81%)
Apr 13, 2020 23.45 23.63 22.90 23.60 2,784,321 +0.42(+1.80%)
Apr 09, 2020 23.13 23.57 22.96 23.18 2,411,574 +0.10(+0.44%)
Apr 08, 2020 23.15 23.30 22.84 23.08 2,470,960 -0.16(-0.70%)
Apr 07, 2020 23.62 23.75 23.19 23.24 3,173,940 +0.28(+1.23%)
Apr 06, 2020 23.26 23.39 22.75 22.96 3,619,841 +0.13(+0.57%)
Apr 03, 2020 22.82 23.08 22.55 22.83 2,748,266 +0.01(+0.05%)
Apr 02, 2020 21.87 22.87 21.85 22.82 3,971,044 +0.86(+3.93%)
Apr 01, 2020 22.44 22.52 21.69 21.95 3,876,294 -1.12(-4.85%)
Mar 31, 2020 21.82 23.14 21.58 23.07 4,732,399 +1.07(+4.85%)
Mar 30, 2020 21.71 22.07 21.30 22.00 4,636,544 +0.32(+1.46%)
Mar 27, 2020 21.48 22.34 21.29 21.69 2,666,794 -0.36(-1.61%)
Mar 26, 2020 21.56 22.59 21.44 22.04 3,791,069 +0.76(+3.58%)
Mar 25, 2020 19.99 22.04 19.73 21.28 4,372,082 +1.48(+7.50%)
Mar 24, 2020 18.80 19.81 18.73 19.80 3,137,094 +1.75(+9.70%)
Mar 23, 2020 20.02 20.22 17.88 18.04 4,805,697 -2.22(-10.98%)
Mar 20, 2020 21.42 21.82 20.22 20.27 3,217,439 -0.98(-4.60%)
Mar 19, 2020 20.13 21.34 19.87 21.25 3,912,340 +0.89(+4.35%)
Mar 18, 2020 20.46 21.40 19.80 20.36 4,204,423 -0.99(-4.63%)
Mar 17, 2020 20.64 22.22 20.47 21.35 4,625,423 +0.91(+4.48%)
Mar 16, 2020 20.89 22.15 19.96 20.43 4,245,331 -2.53(-11.02%)
Mar 13, 2020 21.39 22.97 20.70 22.96 3,512,333 +2.99(+14.98%)
Mar 12, 2020 21.70 21.70 19.81 19.97 4,270,905 -2.91(-12.71%)
Mar 11, 2020 23.60 23.63 22.71 22.88 3,389,460 -1.04(-4.36%)
Mar 10, 2020 23.40 24.00 23.01 23.92 4,732,023 +1.04(+4.55%)
Mar 09, 2020 23.90 24.48 22.73 22.88 4,610,414 -2.37(-9.39%)
Mar 06, 2020 24.93 25.31 24.66 25.25 2,475,443 -0.11(-0.45%)
Mar 05, 2020 25.34 25.88 25.16 25.37 2,865,868 -0.42(-1.62%)
Mar 04, 2020 25.42 25.82 25.36 25.78 2,204,756 +0.70(+2.79%)
Mar 03, 2020 25.33 25.50 24.97 25.08 3,493,625 -0.15(-0.60%)
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.