Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.27 26.82 25.82 26.74 5,466,966 +0.18(+0.69%)
May 28, 2020 27.15 27.23 26.24 26.56 4,949,065 -0.36(-1.35%)
May 27, 2020 26.77 27.06 26.14 26.92 6,072,203 +0.84(+3.24%)
May 26, 2020 25.85 26.33 25.71 26.08 4,976,118 +1.39(+5.63%)
May 22, 2020 24.96 25.00 24.12 24.69 4,543,902 -0.05(-0.20%)
May 21, 2020 24.58 24.97 24.23 24.74 3,376,922 +0.12(+0.50%)
May 20, 2020 24.47 24.83 24.26 24.61 4,250,951 +0.71(+2.98%)
May 19, 2020 24.38 24.73 23.89 23.90 3,932,680 -0.54(-2.20%)
May 18, 2020 24.08 24.69 23.83 24.44 2,846,385 +1.46(+6.37%)
May 15, 2020 22.69 23.11 22.52 22.98 4,382,668 -0.03(-0.14%)
May 14, 2020 21.08 23.03 20.82 23.01 7,380,834 +1.22(+5.58%)
May 13, 2020 23.22 23.31 21.47 21.79 4,672,654 -1.56(-6.66%)
May 12, 2020 24.41 24.61 23.34 23.35 3,601,940 -0.86(-3.55%)
May 11, 2020 23.95 24.42 23.46 24.21 6,596,824 -0.11(-0.44%)
May 08, 2020 23.61 24.41 23.49 24.32 4,782,851 +1.28(+5.57%)
May 07, 2020 23.86 24.50 22.94 23.03 5,966,105 -0.19(-0.82%)
May 06, 2020 23.70 23.70 22.46 23.22 12,081,755 +0.92(+4.12%)
May 05, 2020 22.88 23.26 22.25 22.31 3,175,093 -0.05(-0.22%)
May 04, 2020 22.06 22.57 21.83 22.36 3,118,646 -0.12(-0.52%)
May 01, 2020 23.03 23.13 22.08 22.47 2,959,488 -1.17(-4.94%)
Apr 30, 2020 24.15 24.22 23.52 23.64 4,098,114 -0.91(-3.71%)
Apr 29, 2020 24.32 24.95 24.13 24.55 2,712,370 +0.93(+3.92%)
Apr 28, 2020 24.04 24.25 23.35 23.62 3,080,140 +0.41(+1.75%)
Apr 27, 2020 22.50 23.42 22.26 23.22 3,752,205 +0.81(+3.62%)
Apr 24, 2020 22.60 22.60 21.75 22.41 3,044,698 +0.36(+1.61%)
Apr 23, 2020 21.32 22.43 21.24 22.05 3,455,962 +0.83(+3.90%)
Apr 22, 2020 21.60 21.83 20.92 21.22 2,933,234 +0.12(+0.55%)
Apr 21, 2020 20.31 21.25 20.08 21.11 2,753,181 -0.01(-0.04%)
Apr 20, 2020 21.59 22.02 21.06 21.11 3,533,829 -1.21(-5.41%)
Apr 17, 2020 22.61 23.21 22.04 22.32 4,734,626 +0.77(+3.57%)
Apr 16, 2020 21.71 22.00 21.08 21.55 3,852,816 -0.35(-1.59%)
Apr 15, 2020 21.19 22.04 21.06 21.90 3,050,130 -0.60(-2.65%)
Apr 14, 2020 21.77 22.58 21.72 22.50 3,852,830 +0.85(+3.94%)
Apr 13, 2020 21.56 21.91 20.27 21.64 2,696,291 +0.35(+1.63%)
Apr 09, 2020 21.71 22.42 21.15 21.30 5,096,132 +0.17(+0.82%)
Apr 08, 2020 20.77 21.40 20.26 21.12 3,632,032 +0.71(+3.49%)
Apr 07, 2020 21.73 21.98 20.24 20.41 3,822,024 -0.05(-0.24%)
Apr 06, 2020 18.67 20.63 18.14 20.46 4,995,002 +2.85(+16.16%)
Apr 03, 2020 18.53 18.78 17.50 17.61 4,990,134 -0.82(-4.44%)
Apr 02, 2020 18.75 19.43 18.04 18.43 4,960,589 -0.31(-1.68%)
Apr 01, 2020 19.09 19.54 18.57 18.75 5,532,118 -1.41(-7.02%)
Mar 31, 2020 21.16 22.12 20.06 20.16 9,572,481 -0.17(-0.85%)
Mar 30, 2020 19.36 20.47 18.71 20.34 4,606,088 +0.73(+3.71%)
Mar 27, 2020 19.52 20.01 18.62 19.61 3,954,324 -1.03(-4.97%)
Mar 26, 2020 19.79 20.73 19.14 20.63 5,072,047 +1.01(+5.14%)
Mar 25, 2020 19.43 20.42 17.53 19.63 6,298,990 +0.77(+4.08%)
Mar 24, 2020 18.91 19.50 17.56 18.86 5,843,410 +1.36(+7.75%)
Mar 23, 2020 16.91 17.95 16.20 17.50 4,680,637 +0.54(+3.17%)
Mar 20, 2020 17.71 18.62 16.16 16.96 5,200,800 -0.42(-2.43%)
Mar 19, 2020 15.69 18.27 15.11 17.38 6,009,119 +1.06(+6.49%)
Mar 18, 2020 17.24 18.10 14.07 16.32 4,795,444 -2.12(-11.48%)
Mar 17, 2020 19.34 19.61 17.13 18.44 7,193,425 -0.63(-3.30%)
Mar 16, 2020 19.33 20.35 18.83 19.07 5,088,754 -2.16(-10.17%)
Mar 13, 2020 21.26 21.83 19.63 21.23 6,032,469 +0.86(+4.22%)
Mar 12, 2020 20.21 23.00 19.24 20.37 5,693,750 -1.80(-8.10%)
Mar 11, 2020 22.39 22.66 21.69 22.17 6,577,063 -0.83(-3.60%)
Mar 10, 2020 22.53 23.00 21.69 22.99 6,765,005 +1.44(+6.68%)
Mar 09, 2020 22.47 23.08 21.54 21.55 5,145,386 -2.33(-9.77%)
Mar 06, 2020 23.99 24.55 23.59 23.89 6,766,963 -0.85(-3.44%)
Mar 05, 2020 25.31 25.46 24.47 24.74 4,526,284 -1.36(-5.20%)
Mar 04, 2020 26.13 26.17 25.17 26.10 5,038,924 +0.25(+0.96%)
Mar 03, 2020 26.52 27.01 25.47 25.85 6,286,206 -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.