Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.76 25.00 23.80 24.29 1,020,200 -0.66(-2.65%)
May 28, 2020 25.80 26.07 24.85 24.95 720,029 -0.60(-2.35%)
May 27, 2020 26.53 26.53 24.48 25.55 868,269 -0.60(-2.29%)
May 26, 2020 26.46 27.15 25.75 26.15 976,517 +0.50(+1.95%)
May 22, 2020 25.13 25.70 24.41 25.65 911,100 +0.41(+1.62%)
May 21, 2020 26.74 26.74 25.22 25.24 912,278 -0.81(-3.11%)
May 20, 2020 26.81 27.09 25.90 26.05 889,714 -0.04(-0.15%)
May 19, 2020 25.50 27.00 25.21 26.09 1,166,861 +0.44(+1.72%)
May 18, 2020 26.00 27.08 25.35 25.65 1,021,132 +0.19(+0.75%)
May 15, 2020 23.64 25.60 23.46 25.46 874,000 +1.69(+7.11%)
May 14, 2020 23.07 24.01 22.67 23.77 669,720 +0.14(+0.59%)
May 13, 2020 24.10 25.08 23.14 23.63 1,339,312 -1.07(-4.33%)
May 12, 2020 24.96 25.48 24.10 24.70 2,138,806 +0.05(+0.20%)
May 11, 2020 23.22 24.84 23.21 24.65 1,594,732 +1.36(+5.84%)
May 08, 2020 23.42 23.77 22.88 23.29 1,371,300 +0.45(+1.97%)
May 07, 2020 24.70 25.16 22.65 22.84 1,540,119 -1.11(-4.63%)
May 06, 2020 24.36 24.43 23.74 23.95 2,521,293 +0.07(+0.29%)
May 05, 2020 24.10 24.28 22.70 23.88 4,730,532 -0.98(-3.94%)
May 04, 2020 21.98 24.87 21.93 24.86 904,658 +2.44(+10.88%)
May 01, 2020 22.19 23.23 21.93 22.42 1,776,300 -0.58(-2.52%)
Apr 30, 2020 21.35 23.89 21.25 23.00 1,749,681 +1.95(+9.26%)
Apr 29, 2020 21.71 21.99 20.88 21.05 1,322,685 +0.17(+0.81%)
Apr 28, 2020 22.91 22.91 20.86 20.88 1,170,656 -1.25(-5.65%)
Apr 27, 2020 21.39 22.81 20.70 22.13 1,381,794 +0.99(+4.68%)
Apr 24, 2020 20.78 21.51 20.41 21.14 814,100 +0.39(+1.88%)
Apr 23, 2020 20.90 21.99 20.70 20.75 891,252 +0.26(+1.27%)
Apr 22, 2020 19.79 20.74 19.62 20.49 957,031 +0.93(+4.75%)
Apr 21, 2020 19.89 19.97 19.25 19.56 876,911 -0.83(-4.07%)
Apr 20, 2020 18.94 21.24 18.58 20.39 1,261,905 +1.06(+5.48%)
Apr 17, 2020 17.96 19.48 17.68 19.33 1,512,900 +1.95(+11.22%)
Apr 16, 2020 17.81 17.99 16.89 17.38 774,475 -0.31(-1.75%)
Apr 15, 2020 17.70 17.93 17.27 17.69 558,603 -0.93(-4.99%)
Apr 14, 2020 18.47 19.45 18.43 18.62 668,493 +0.47(+2.59%)
Apr 13, 2020 18.15 18.31 16.86 18.15 811,325 -0.25(-1.36%)
Apr 09, 2020 18.95 19.33 18.03 18.40 1,085,700 +0.05(+0.27%)
Apr 08, 2020 18.10 18.84 17.54 18.35 1,430,450 +0.64(+3.61%)
Apr 07, 2020 18.69 18.94 17.62 17.71 1,388,860 -0.06(-0.34%)
Apr 06, 2020 16.60 17.95 16.22 17.77 1,293,515 +1.86(+11.69%)
Apr 03, 2020 15.20 16.04 14.50 15.91 1,534,300 +0.80(+5.29%)
Apr 02, 2020 14.00 15.19 13.77 15.11 997,891 +1.00(+7.09%)
Apr 01, 2020 15.54 15.87 14.06 14.11 1,524,819 -1.92(-11.98%)
Mar 31, 2020 16.95 17.33 15.88 16.03 2,019,232 -1.12(-6.53%)
Mar 30, 2020 17.09 17.62 16.52 17.15 597,012 -0.01(-0.06%)
Mar 27, 2020 17.50 17.80 16.65 17.16 1,082,000 -1.34(-7.24%)
Mar 26, 2020 18.66 19.61 17.33 18.50 1,113,848 +0.22(+1.20%)
Mar 25, 2020 16.50 19.67 16.08 18.28 2,415,650 +2.00(+12.29%)
Mar 24, 2020 14.39 16.29 13.90 16.28 1,882,327 +2.65(+19.44%)
Mar 23, 2020 14.28 14.78 12.63 13.63 1,637,600 -0.68(-4.75%)
Mar 20, 2020 15.53 16.18 14.08 14.31 1,929,200 -0.78(-5.17%)
Mar 19, 2020 14.08 15.40 13.36 15.09 1,432,953 +0.70(+4.86%)
Mar 18, 2020 14.41 15.13 12.70 14.39 1,525,561 -1.11(-7.16%)
Mar 17, 2020 15.77 16.12 12.09 15.50 3,290,796 -0.02(-0.13%)
Mar 16, 2020 17.68 19.44 15.41 15.52 1,830,835 -4.92(-24.07%)
Mar 13, 2020 19.58 20.44 17.09 20.44 1,836,500 +1.64(+8.75%)
Mar 12, 2020 20.26 21.80 18.01 18.80 1,807,353 -2.45(-11.55%)
Mar 11, 2020 22.63 23.30 21.05 21.25 1,293,078 -2.30(-9.77%)
Mar 10, 2020 22.52 23.57 22.08 23.55 1,650,236 +2.02(+9.38%)
Mar 09, 2020 21.11 23.12 21.07 21.53 1,107,672 -1.57(-6.80%)
Mar 06, 2020 23.21 24.07 22.68 23.10 1,444,500 -1.11(-4.58%)
Mar 05, 2020 24.73 25.36 24.01 24.21 1,529,082 -1.46(-5.69%)
Mar 04, 2020 25.82 26.18 25.12 25.67 761,791 +0.65(+2.60%)
Mar 03, 2020 25.64 26.82 24.79 25.02 1,103,328 -1.08(-4.14%)
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.