Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.49 24.80 24.07 24.66 4,564,015 +0.08(+0.34%)
May 28, 2020 24.55 24.98 24.47 24.58 4,181,957 +0.14(+0.56%)
May 27, 2020 24.36 24.48 23.72 24.44 3,748,435 +0.34(+1.42%)
May 26, 2020 24.49 24.54 23.95 24.10 4,091,535 +0.18(+0.76%)
May 22, 2020 23.71 23.96 23.40 23.92 3,969,367 -0.04(-0.16%)
May 21, 2020 24.32 24.39 23.64 23.95 3,663,975 -0.39(-1.59%)
May 20, 2020 24.85 24.85 24.16 24.34 3,368,449 -0.04(-0.16%)
May 19, 2020 24.45 24.77 24.34 24.38 4,862,737 +0.06(+0.25%)
May 18, 2020 24.60 24.76 24.32 24.32 3,773,085 +0.62(+2.63%)
May 15, 2020 23.42 23.72 23.00 23.70 5,073,131 +0.67(+2.90%)
May 14, 2020 22.97 23.30 22.21 23.03 6,852,868 -0.28(-1.19%)
May 13, 2020 24.04 24.22 23.08 23.30 5,669,613 -0.74(-3.07%)
May 12, 2020 24.62 24.89 24.04 24.04 10,891,395 -0.53(-2.16%)
May 11, 2020 23.74 24.65 23.67 24.57 8,748,074 +0.67(+2.81%)
May 08, 2020 24.15 24.28 23.77 23.90 7,702,335 +0.13(+0.53%)
May 07, 2020 23.50 24.27 23.45 23.77 11,329,524 +0.96(+4.22%)
May 06, 2020 22.83 23.04 22.70 22.81 6,317,679 -0.02(-0.10%)
May 05, 2020 22.99 23.22 22.69 22.83 4,335,465 +0.37(+1.66%)
May 04, 2020 22.10 22.59 21.99 22.46 5,018,736 +0.19(+0.84%)
May 01, 2020 22.38 22.69 22.19 22.27 4,500,379 -0.61(-2.67%)
Apr 30, 2020 23.75 23.80 22.83 22.89 5,435,117 -0.96(-4.03%)
Apr 29, 2020 23.14 24.01 23.14 23.85 5,314,521 +1.18(+5.20%)
Apr 28, 2020 22.52 22.92 22.25 22.67 5,591,285 +0.54(+2.46%)
Apr 27, 2020 21.78 22.18 21.57 22.13 3,829,256 +0.34(+1.54%)
Apr 24, 2020 21.64 21.89 21.51 21.79 3,866,717 +0.25(+1.18%)
Apr 23, 2020 21.63 21.72 21.32 21.54 6,794,276 +0.16(+0.77%)
Apr 22, 2020 21.54 21.54 21.12 21.37 6,116,738 +0.39(+1.85%)
Apr 21, 2020 21.16 21.40 20.98 20.98 8,433,954 -0.89(-4.06%)
Apr 20, 2020 21.28 22.47 21.12 21.87 11,076,922 -0.06(-0.27%)
Apr 17, 2020 21.63 21.97 21.48 21.93 7,815,340 +0.67(+3.16%)
Apr 16, 2020 21.19 21.61 21.13 21.26 7,594,140 +0.09(+0.42%)
Apr 15, 2020 21.41 21.44 20.98 21.17 5,769,723 -0.84(-3.83%)
Apr 14, 2020 21.46 22.05 21.43 22.01 8,672,272 +0.60(+2.82%)
Apr 13, 2020 21.75 21.87 21.13 21.41 8,334,061 +0.00(+0.00%)
Apr 09, 2020 21.51 21.84 21.16 21.41 13,233,303 +0.25(+1.20%)
Apr 08, 2020 21.13 21.40 20.95 21.16 7,971,772 +0.15(+0.71%)
Apr 07, 2020 22.33 22.33 20.95 21.01 9,563,987 -0.37(-1.71%)
Apr 06, 2020 21.90 21.90 21.16 21.37 8,124,766 +0.52(+2.50%)
Apr 03, 2020 20.92 21.08 20.43 20.85 9,488,840 +0.34(+1.67%)
Apr 02, 2020 20.90 21.83 20.45 20.51 13,751,278 +0.21(+1.03%)
Apr 01, 2020 20.87 21.06 20.07 20.30 8,635,075 -1.40(-6.46%)
Mar 31, 2020 21.50 21.76 20.74 21.70 11,220,488 +0.66(+3.16%)
Mar 30, 2020 20.44 21.08 19.71 21.04 7,544,209 +0.34(+1.66%)
Mar 27, 2020 21.48 21.54 20.58 20.69 8,168,834 -1.49(-6.73%)
Mar 26, 2020 21.62 22.86 21.37 22.19 11,714,934 +0.90(+4.20%)
Mar 25, 2020 20.70 22.87 20.14 21.29 14,965,918 +1.21(+6.02%)
Mar 24, 2020 18.79 20.17 18.79 20.08 15,023,342 +2.37(+13.39%)
Mar 23, 2020 18.74 19.38 17.42 17.71 15,174,981 -1.41(-7.37%)
Mar 20, 2020 19.13 20.81 18.85 19.12 12,450,308 +0.59(+3.18%)
Mar 19, 2020 17.77 18.97 17.04 18.53 10,857,397 +0.69(+3.85%)
Mar 18, 2020 18.67 19.48 16.84 17.84 13,145,621 -2.16(-10.78%)
Mar 17, 2020 20.57 22.57 19.78 20.00 10,937,225 -0.37(-1.83%)
Mar 16, 2020 19.52 21.82 19.26 20.37 9,220,618 -2.70(-11.70%)
Mar 13, 2020 21.83 23.11 19.18 23.07 13,357,703 +3.71(+19.14%)
Mar 12, 2020 21.35 21.66 19.09 19.37 14,379,090 -3.90(-16.77%)
Mar 11, 2020 23.45 23.96 23.07 23.27 11,898,539 -0.85(-3.53%)
Mar 10, 2020 25.02 25.05 22.23 24.12 13,401,575 +0.81(+3.49%)
Mar 09, 2020 24.38 25.03 20.14 23.30 13,079,886 -5.06(-17.83%)
Mar 06, 2020 27.97 28.45 27.62 28.36 8,675,013 -0.35(-1.22%)
Mar 05, 2020 28.42 28.91 28.24 28.71 6,049,645 -0.25(-0.88%)
Mar 04, 2020 28.78 29.07 28.59 28.97 5,460,830 +0.75(+2.64%)
Mar 03, 2020 28.82 29.04 28.14 28.22 8,258,983 -0.28(-0.97%)
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.