Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.61 25.32 24.43 25.17 1,212,214 +0.20(+0.78%)
May 28, 2020 25.94 25.94 24.90 24.97 753,556 -0.45(-1.78%)
May 27, 2020 24.98 25.57 24.91 25.42 635,283 +0.62(+2.50%)
May 26, 2020 25.01 25.48 24.69 24.80 465,382 +0.56(+2.31%)
May 22, 2020 24.13 24.26 23.68 24.24 424,393 +0.25(+1.04%)
May 21, 2020 24.37 24.57 23.97 23.99 426,915 -0.40(-1.64%)
May 20, 2020 23.97 24.60 23.87 24.39 698,404 +0.74(+3.11%)
May 19, 2020 24.34 24.45 23.63 23.66 496,528 -0.96(-3.89%)
May 18, 2020 23.81 24.86 23.81 24.62 1,093,345 +1.69(+7.39%)
May 15, 2020 22.79 22.99 22.21 22.92 987,396 +0.03(+0.12%)
May 14, 2020 22.26 22.93 21.66 22.89 763,933 +0.13(+0.58%)
May 13, 2020 23.19 23.40 22.09 22.76 755,335 -0.64(-2.73%)
May 12, 2020 24.32 24.46 23.40 23.40 844,611 -0.91(-3.72%)
May 11, 2020 24.71 24.98 23.59 24.31 1,109,679 -0.75(-2.98%)
May 08, 2020 23.98 25.09 23.98 25.05 846,081 +1.53(+6.49%)
May 07, 2020 23.11 23.91 22.90 23.52 816,656 +0.93(+4.12%)
May 06, 2020 23.64 23.78 22.58 22.59 766,810 -1.06(-4.50%)
May 05, 2020 24.07 24.23 23.63 23.66 728,299 +0.13(+0.57%)
May 04, 2020 23.25 23.82 23.05 23.52 928,066 -0.13(-0.56%)
May 01, 2020 24.82 25.09 23.19 23.66 1,404,689 -1.71(-6.75%)
Apr 30, 2020 25.85 26.05 25.16 25.37 3,563,642 -0.92(-3.51%)
Apr 29, 2020 26.84 26.84 25.84 26.29 1,039,152 +0.18(+0.68%)
Apr 28, 2020 26.17 26.44 25.44 26.12 861,257 +0.54(+2.12%)
Apr 27, 2020 24.85 26.03 24.76 25.57 1,045,990 +0.89(+3.59%)
Apr 24, 2020 24.20 24.75 23.97 24.69 1,099,072 +0.51(+2.09%)
Apr 23, 2020 24.08 24.55 23.46 24.18 920,018 +0.03(+0.11%)
Apr 22, 2020 24.06 24.45 23.54 24.15 931,611 +0.66(+2.79%)
Apr 21, 2020 22.45 23.72 22.27 23.50 851,800 +0.51(+2.24%)
Apr 20, 2020 22.56 23.25 22.49 22.98 899,463 +0.00(+0.00%)
Apr 17, 2020 23.08 23.56 22.60 22.98 729,672 +0.42(+1.85%)
Apr 16, 2020 22.20 22.62 21.87 22.57 775,824 +0.31(+1.40%)
Apr 15, 2020 22.43 22.86 22.11 22.26 757,397 -0.97(-4.17%)
Apr 14, 2020 23.21 23.47 22.63 23.22 556,661 +0.65(+2.87%)
Apr 13, 2020 23.24 23.64 22.34 22.58 527,895 -1.00(-4.25%)
Apr 09, 2020 22.19 24.47 21.74 23.58 1,281,744 +1.84(+8.45%)
Apr 08, 2020 21.83 22.18 21.21 21.74 1,798,984 +0.19(+0.86%)
Apr 07, 2020 22.32 22.54 21.26 21.55 1,197,155 -0.23(-1.06%)
Apr 06, 2020 21.07 22.13 20.70 21.79 1,169,802 +1.68(+8.34%)
Apr 03, 2020 20.43 21.21 19.78 20.11 978,606 -0.53(-2.58%)
Apr 02, 2020 19.90 21.22 19.81 20.64 897,935 +0.73(+3.65%)
Apr 01, 2020 21.12 21.66 19.60 19.91 1,342,468 -2.27(-10.24%)
Mar 31, 2020 23.59 23.59 21.93 22.18 1,294,203 -1.54(-6.51%)
Mar 30, 2020 22.23 23.90 21.69 23.73 1,204,794 +1.69(+7.65%)
Mar 27, 2020 21.95 23.05 20.67 22.04 1,226,976 -0.78(-3.42%)
Mar 26, 2020 21.06 23.05 20.81 22.82 956,987 +1.79(+8.52%)
Mar 25, 2020 19.58 22.26 19.03 21.03 1,776,963 +1.41(+7.19%)
Mar 24, 2020 18.69 19.71 17.66 19.62 2,337,298 +1.77(+9.89%)
Mar 23, 2020 20.23 20.44 17.41 17.85 1,743,067 -2.42(-11.95%)
Mar 20, 2020 23.94 24.12 20.21 20.28 2,161,746 -3.46(-14.58%)
Mar 19, 2020 23.68 24.75 22.74 23.74 2,586,819 +0.14(+0.60%)
Mar 18, 2020 22.65 24.02 21.55 23.60 2,572,696 -0.40(-1.66%)
Mar 17, 2020 20.67 24.24 19.81 23.99 1,921,626 +3.91(+19.46%)
Mar 16, 2020 19.28 20.58 18.40 20.09 1,611,180 -1.45(-6.71%)
Mar 13, 2020 21.32 21.69 19.94 21.53 1,544,120 +1.38(+6.82%)
Mar 12, 2020 21.03 22.06 19.64 20.16 1,359,715 -2.24(-10.01%)
Mar 11, 2020 22.75 22.90 21.50 22.40 1,232,847 -1.03(-4.41%)
Mar 10, 2020 23.14 23.69 21.99 23.43 1,156,220 +0.87(+3.84%)
Mar 09, 2020 23.21 24.65 22.36 22.56 1,206,260 -2.05(-8.33%)
Mar 06, 2020 23.99 24.83 23.64 24.61 1,448,568 -0.11(-0.46%)
Mar 05, 2020 24.84 25.22 24.40 24.73 1,306,197 -0.67(-2.66%)
Mar 04, 2020 25.14 26.20 25.14 25.40 1,777,199 +0.58(+2.33%)
Mar 03, 2020 25.23 25.72 24.56 24.82 1,072,912 -0.38(-1.49%)
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.