Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.23 26.45 25.57 25.76 22,323,674 -0.80(-3.00%)
May 28, 2020 27.73 27.81 26.48 26.56 11,704,835 -1.11(-3.99%)
May 27, 2020 28.40 28.70 26.79 27.67 15,092,390 +0.39(+1.42%)
May 26, 2020 27.70 27.76 27.13 27.28 18,950,220 +1.41(+5.47%)
May 22, 2020 25.87 26.11 25.10 25.86 14,381,901 +0.18(+0.70%)
May 21, 2020 25.18 25.90 25.10 25.68 14,383,406 +0.32(+1.26%)
May 20, 2020 25.20 25.77 25.11 25.37 14,114,305 +0.79(+3.20%)
May 19, 2020 24.64 25.58 24.18 24.58 18,555,712 -0.12(-0.48%)
May 18, 2020 23.89 25.09 23.89 24.70 23,389,854 +2.17(+9.63%)
May 15, 2020 21.87 22.58 21.73 22.53 14,285,367 +0.32(+1.43%)
May 14, 2020 20.57 22.24 20.40 22.21 15,694,856 +0.85(+3.96%)
May 13, 2020 22.34 22.35 21.04 21.36 16,903,986 -1.10(-4.88%)
May 12, 2020 22.89 23.17 22.45 22.46 12,222,563 -0.24(-1.05%)
May 11, 2020 23.15 23.28 22.49 22.70 16,823,408 -1.12(-4.72%)
May 08, 2020 22.97 23.89 22.95 23.82 16,637,030 +1.48(+6.64%)
May 07, 2020 22.08 22.88 21.93 22.34 17,058,048 +0.55(+2.51%)
May 06, 2020 22.95 23.54 21.73 21.79 34,583,712 +0.63(+2.96%)
May 05, 2020 21.15 21.87 21.03 21.16 17,873,484 +0.51(+2.46%)
May 04, 2020 20.36 20.79 20.03 20.66 16,257,996 -0.15(-0.72%)
May 01, 2020 21.55 21.66 20.71 20.81 17,955,050 -1.38(-6.24%)
Apr 30, 2020 23.33 23.33 22.15 22.19 15,338,030 -1.48(-6.27%)
Apr 29, 2020 22.65 24.46 22.58 23.67 23,642,038 +1.59(+7.21%)
Apr 28, 2020 23.08 23.29 22.00 22.08 22,183,384 -0.27(-1.20%)
Apr 27, 2020 21.42 22.47 21.05 22.35 20,327,524 +0.50(+2.28%)
Apr 24, 2020 21.61 22.14 21.44 21.85 12,045,506 +0.43(+2.00%)
Apr 23, 2020 21.45 21.96 21.34 21.42 10,719,755 +0.22(+1.03%)
Apr 22, 2020 21.55 21.68 20.98 21.20 9,592,018 +0.06(+0.28%)
Apr 21, 2020 21.17 21.79 20.89 21.14 13,567,447 -1.13(-5.09%)
Apr 20, 2020 21.62 22.54 21.34 22.28 15,983,685 -0.10(-0.44%)
Apr 17, 2020 21.82 22.44 21.73 22.38 17,243,656 +1.60(+7.71%)
Apr 16, 2020 21.54 21.55 20.47 20.78 11,532,545 -0.79(-3.65%)
Apr 15, 2020 21.82 22.17 21.37 21.56 12,814,455 -1.31(-5.74%)
Apr 14, 2020 23.49 23.66 22.57 22.88 12,706,951 -0.03(-0.13%)
Apr 13, 2020 23.93 23.99 22.62 22.91 14,868,484 -1.05(-4.36%)
Apr 09, 2020 24.05 24.88 23.48 23.95 22,591,878 +0.93(+4.02%)
Apr 08, 2020 21.64 23.49 21.37 23.03 23,877,440 +1.82(+8.59%)
Apr 07, 2020 21.17 22.11 20.62 21.20 30,529,090 +1.74(+8.95%)
Apr 06, 2020 19.01 19.67 18.47 19.46 22,540,126 +1.50(+8.37%)
Apr 03, 2020 18.32 18.70 17.77 17.96 13,897,927 -0.15(-0.82%)
Apr 02, 2020 19.01 19.60 17.71 18.11 17,997,126 -1.07(-5.56%)
Apr 01, 2020 19.41 20.07 18.90 19.17 17,541,216 -1.51(-7.31%)
Mar 31, 2020 20.88 22.11 20.46 20.69 20,396,750 -0.54(-2.53%)
Mar 30, 2020 22.21 22.38 20.54 21.22 18,559,268 -0.06(-0.28%)
Mar 27, 2020 21.27 21.86 20.65 21.28 18,432,394 -1.17(-5.23%)
Mar 26, 2020 21.54 22.87 20.97 22.46 17,038,252 +1.07(+4.98%)
Mar 25, 2020 22.90 23.05 20.91 21.39 27,737,168 +0.38(+1.80%)
Mar 24, 2020 19.23 21.57 18.52 21.02 24,177,212 +3.49(+19.94%)
Mar 23, 2020 17.93 18.48 17.15 17.52 25,532,388 -0.54(-2.98%)
Mar 20, 2020 18.34 18.87 17.60 18.06 35,863,092 +0.43(+2.43%)
Mar 19, 2020 16.27 18.90 14.93 17.63 34,509,540 +0.91(+5.42%)
Mar 18, 2020 18.75 18.96 14.26 16.72 39,688,104 -3.50(-17.32%)
Mar 17, 2020 21.21 21.48 19.41 20.23 23,646,986 -0.68(-3.24%)
Mar 16, 2020 21.41 22.31 20.91 20.91 18,133,486 -3.69(-15.01%)
Mar 13, 2020 24.49 25.22 22.80 24.60 17,990,610 +1.66(+7.25%)
Mar 12, 2020 23.49 24.23 22.40 22.94 20,434,072 -2.95(-11.38%)
Mar 11, 2020 25.88 26.50 25.64 25.88 21,406,780 -1.12(-4.13%)
Mar 10, 2020 25.86 27.02 24.48 27.00 18,369,276 +2.42(+9.84%)
Mar 09, 2020 25.88 26.00 24.04 24.58 28,462,846 -3.98(-13.94%)
Mar 06, 2020 29.08 29.41 28.32 28.56 20,099,784 -1.40(-4.68%)
Mar 05, 2020 30.40 30.63 29.88 29.96 17,993,958 -1.05(-3.37%)
Mar 04, 2020 30.49 31.05 29.85 31.01 16,491,282 +0.99(+3.31%)
Mar 03, 2020 30.98 31.77 29.76 30.02 16,075,306 -0.89(-2.86%)
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.