Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.31 24.53 23.89 24.25 1,062,230 -0.57(-2.28%)
May 28, 2020 25.75 25.75 24.64 24.82 987,686 -0.48(-1.91%)
May 27, 2020 24.28 25.43 23.68 25.30 924,490 +1.98(+8.47%)
May 26, 2020 22.57 23.58 22.57 23.32 593,173 +1.77(+8.20%)
May 22, 2020 21.97 22.04 21.36 21.56 546,704 -0.23(-1.07%)
May 21, 2020 21.82 22.36 21.69 21.79 1,101,946 -0.13(-0.61%)
May 20, 2020 20.90 21.98 20.66 21.92 1,027,917 +1.50(+7.35%)
May 19, 2020 21.26 21.49 20.41 20.42 775,156 -1.19(-5.52%)
May 18, 2020 20.51 21.71 20.51 21.61 1,079,757 +2.10(+10.77%)
May 15, 2020 19.51 19.72 19.20 19.51 870,721 -0.17(-0.85%)
May 14, 2020 19.24 19.97 18.67 19.68 1,320,554 -0.15(-0.76%)
May 13, 2020 20.87 20.99 19.43 19.83 1,035,209 -1.26(-5.97%)
May 12, 2020 22.19 22.26 21.06 21.09 1,024,991 -1.09(-4.92%)
May 11, 2020 22.21 22.45 21.64 22.18 1,168,472 -0.54(-2.39%)
May 08, 2020 22.18 22.77 22.07 22.72 823,234 +0.86(+3.93%)
May 07, 2020 22.41 22.83 21.76 21.86 913,670 -0.28(-1.28%)
May 06, 2020 23.02 23.09 22.06 22.15 979,705 -0.78(-3.38%)
May 05, 2020 24.53 24.53 22.92 22.92 1,553,657 -0.83(-3.51%)
May 04, 2020 23.30 24.00 23.13 23.76 1,826,836 -0.52(-2.13%)
May 01, 2020 24.56 25.00 24.00 24.27 6,890,587 -0.71(-2.84%)
Apr 30, 2020 24.79 25.56 24.28 24.98 6,133,706 -0.98(-3.76%)
Apr 29, 2020 25.18 26.23 25.03 25.96 2,008,038 +1.66(+6.83%)
Apr 28, 2020 24.74 25.06 23.92 24.30 1,312,126 +0.37(+1.53%)
Apr 27, 2020 22.10 24.15 21.99 23.93 1,833,904 +2.28(+10.51%)
Apr 24, 2020 21.31 21.84 21.06 21.66 1,075,421 +0.74(+3.55%)
Apr 23, 2020 20.54 21.37 20.54 20.91 842,086 +0.34(+1.66%)
Apr 22, 2020 21.42 21.46 20.47 20.57 873,147 -0.34(-1.63%)
Apr 21, 2020 20.50 21.26 20.44 20.91 782,726 -0.36(-1.69%)
Apr 20, 2020 20.36 21.66 20.18 21.27 1,105,673 +0.25(+1.19%)
Apr 17, 2020 20.06 21.15 19.82 21.02 875,158 +1.73(+8.95%)
Apr 16, 2020 19.64 19.70 18.69 19.30 882,033 -0.29(-1.49%)
Apr 15, 2020 20.14 20.43 19.51 19.59 658,135 -1.42(-6.75%)
Apr 14, 2020 22.05 22.05 20.60 21.01 625,491 -0.13(-0.63%)
Apr 13, 2020 22.47 22.47 20.88 21.14 629,345 -1.18(-5.30%)
Apr 09, 2020 21.59 22.51 21.49 22.32 1,038,246 +1.38(+6.57%)
Apr 08, 2020 20.59 21.26 19.84 20.95 1,192,998 +0.93(+4.62%)
Apr 07, 2020 20.22 20.71 19.79 20.02 1,230,501 +0.41(+2.08%)
Apr 06, 2020 19.58 19.72 19.06 19.61 940,969 +1.30(+7.10%)
Apr 03, 2020 18.96 19.28 17.95 18.31 623,451 -0.73(-3.85%)
Apr 02, 2020 18.66 19.59 18.60 19.05 683,510 +0.18(+0.97%)
Apr 01, 2020 18.97 19.28 17.95 18.86 1,041,633 -0.38(-1.99%)
Mar 31, 2020 18.99 19.65 18.60 19.25 975,425 +0.02(+0.09%)
Mar 30, 2020 18.75 19.33 18.25 19.23 1,000,622 +0.86(+4.68%)
Mar 27, 2020 19.06 19.28 18.34 18.37 918,928 -1.50(-7.55%)
Mar 26, 2020 19.10 19.97 18.72 19.87 1,043,538 +0.98(+5.21%)
Mar 25, 2020 19.52 19.83 18.55 18.89 1,182,684 -0.34(-1.78%)
Mar 24, 2020 18.50 19.31 18.06 19.23 1,543,191 +1.76(+10.07%)
Mar 23, 2020 17.34 18.33 16.40 17.47 1,457,354 +0.23(+1.31%)
Mar 20, 2020 19.64 20.02 16.99 17.25 2,266,923 -2.38(-12.15%)
Mar 19, 2020 18.45 20.10 17.62 19.63 1,376,447 +0.95(+5.09%)
Mar 18, 2020 19.07 21.11 18.24 18.68 1,799,391 -1.60(-7.89%)
Mar 17, 2020 18.27 20.55 17.51 20.28 1,698,701 +2.37(+13.22%)
Mar 16, 2020 16.89 18.56 16.67 17.91 1,807,999 -1.81(-9.18%)
Mar 13, 2020 18.89 19.76 17.43 19.72 2,060,065 +2.05(+11.61%)
Mar 12, 2020 17.51 19.25 16.69 17.67 1,704,225 -1.28(-6.73%)
Mar 11, 2020 20.29 20.66 18.88 18.95 1,985,924 -2.01(-9.60%)
Mar 10, 2020 20.61 21.14 19.71 20.96 957,127 +1.22(+6.16%)
Mar 09, 2020 22.01 22.22 19.70 19.74 1,367,955 -3.33(-14.45%)
Mar 06, 2020 22.78 23.19 22.41 23.08 884,622 -0.34(-1.44%)
Mar 05, 2020 23.85 24.40 23.04 23.41 863,546 -1.22(-4.97%)
Mar 04, 2020 24.83 24.86 23.68 24.64 1,299,763 +0.08(+0.33%)
Mar 03, 2020 25.01 25.36 24.20 24.56 1,153,707 -0.59(-2.35%)
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.