Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.71 26.06 25.52 25.97 51,982,600 -0.17(-0.64%)
May 28, 2020 26.96 26.99 26.06 26.14 47,152,564 -0.66(-2.48%)
May 27, 2020 26.71 26.91 26.53 26.80 51,609,152 +0.87(+3.34%)
May 26, 2020 25.79 26.19 25.73 25.94 49,155,492 +0.79(+3.15%)
May 22, 2020 25.06 25.17 24.76 25.15 31,652,836 +0.09(+0.37%)
May 21, 2020 25.07 25.30 24.85 25.05 45,944,376 +0.15(+0.61%)
May 20, 2020 24.63 25.10 24.41 24.90 45,031,368 +0.53(+2.18%)
May 19, 2020 24.79 24.84 24.32 24.37 41,836,992 -0.41(-1.66%)
May 18, 2020 24.40 24.99 24.35 24.78 41,523,704 +0.96(+4.03%)
May 15, 2020 23.80 23.95 23.62 23.82 38,321,412 -0.23(-0.94%)
May 14, 2020 23.55 24.07 23.24 24.05 47,311,800 +0.41(+1.74%)
May 13, 2020 24.24 24.34 23.56 23.64 58,523,032 -0.67(-2.77%)
May 12, 2020 24.83 24.97 24.31 24.31 41,812,276 -0.46(-1.87%)
May 11, 2020 24.95 24.95 24.53 24.78 34,713,248 -0.29(-1.18%)
May 08, 2020 24.65 25.12 24.58 25.07 28,574,556 +0.76(+3.12%)
May 07, 2020 24.55 24.57 24.26 24.31 37,781,452 +0.08(+0.35%)
May 06, 2020 25.10 25.14 24.23 24.23 53,572,652 -0.80(-3.19%)
May 05, 2020 25.03 25.40 25.01 25.03 29,257,418 +0.12(+0.47%)
May 04, 2020 25.04 25.04 24.59 24.91 41,776,432 -0.25(-1.00%)
May 01, 2020 25.90 25.91 25.04 25.16 43,788,548 -0.48(-1.87%)
Apr 30, 2020 26.09 26.13 25.48 25.64 48,414,288 -0.81(-3.05%)
Apr 29, 2020 26.20 26.82 26.15 26.45 39,386,180 +0.66(+2.55%)
Apr 28, 2020 26.09 26.19 25.76 25.79 36,738,612 +0.09(+0.36%)
Apr 27, 2020 25.24 25.82 25.03 25.70 39,588,532 +0.70(+2.79%)
Apr 24, 2020 24.90 25.21 24.53 25.00 42,263,312 +0.18(+0.71%)
Apr 23, 2020 24.78 25.29 24.68 24.83 40,397,804 +0.03(+0.10%)
Apr 22, 2020 26.00 26.00 24.67 24.80 60,312,060 -0.34(-1.34%)
Apr 21, 2020 25.68 25.68 24.94 25.14 51,324,824 -0.93(-3.58%)
Apr 20, 2020 25.96 26.44 25.84 26.07 36,321,040 -0.21(-0.80%)
Apr 17, 2020 25.96 26.30 25.84 26.28 41,180,104 +0.90(+3.55%)
Apr 16, 2020 25.48 25.48 24.99 25.38 38,607,092 +0.06(+0.23%)
Apr 15, 2020 25.84 26.06 25.21 25.32 44,581,268 -0.88(-3.34%)
Apr 14, 2020 25.83 26.22 25.54 26.20 37,950,048 +0.79(+3.11%)
Apr 13, 2020 25.67 25.85 25.16 25.41 40,572,960 -0.45(-1.76%)
Apr 09, 2020 25.25 26.04 25.24 25.86 59,807,700 +0.71(+2.81%)
Apr 08, 2020 25.21 25.25 24.49 25.15 48,462,864 +0.28(+1.12%)
Apr 07, 2020 25.17 25.61 24.87 24.88 65,583,376 +0.53(+2.17%)
Apr 06, 2020 23.49 24.55 23.41 24.35 64,675,612 +1.64(+7.21%)
Apr 03, 2020 23.59 23.77 22.54 22.71 64,620,868 -1.08(-4.52%)
Apr 02, 2020 23.16 23.88 23.16 23.79 40,887,896 +0.59(+2.53%)
Apr 01, 2020 23.47 23.64 22.91 23.20 66,069,288 -0.91(-3.77%)
Mar 31, 2020 24.84 24.92 24.03 24.11 84,398,096 -0.89(-3.57%)
Mar 30, 2020 24.73 25.15 24.38 25.00 50,335,348 +0.32(+1.31%)
Mar 27, 2020 24.55 25.49 24.17 24.68 56,087,756 -0.63(-2.48%)
Mar 26, 2020 23.72 25.60 23.72 25.31 77,479,968 +1.82(+7.75%)
Mar 25, 2020 23.22 24.75 22.64 23.49 82,248,576 +0.26(+1.10%)
Mar 24, 2020 23.16 23.40 22.20 23.23 92,214,800 +1.09(+4.93%)
Mar 23, 2020 22.65 22.92 21.57 22.14 117,101,272 -1.39(-5.91%)
Mar 20, 2020 25.19 25.22 23.31 23.53 141,147,056 -2.23(-8.67%)
Mar 19, 2020 25.94 26.87 25.22 25.76 73,521,816 -1.41(-5.18%)
Mar 18, 2020 26.46 27.22 25.02 27.17 91,892,160 -0.74(-2.64%)
Mar 17, 2020 26.56 28.17 26.47 27.90 72,104,648 +1.60(+6.07%)
Mar 16, 2020 25.64 28.03 25.57 26.31 71,052,232 -2.20(-7.72%)
Mar 13, 2020 27.23 28.62 26.34 28.51 78,218,512 +2.60(+10.02%)
Mar 12, 2020 26.35 27.65 25.69 25.91 101,791,840 -2.64(-9.24%)
Mar 11, 2020 28.82 29.00 28.25 28.55 54,807,112 -1.10(-3.71%)
Mar 10, 2020 29.37 29.68 28.32 29.65 68,484,000 +0.89(+3.08%)
Mar 09, 2020 28.95 29.90 28.43 28.76 82,141,560 -1.86(-6.08%)
Mar 06, 2020 30.36 30.81 29.92 30.62 59,107,012 -0.12(-0.40%)
Mar 05, 2020 30.93 31.36 30.58 30.75 54,761,820 -0.68(-2.16%)
Mar 04, 2020 30.62 31.61 30.37 31.43 50,863,372 +1.41(+4.68%)
Mar 03, 2020 30.82 31.39 29.67 30.02 77,136,432 -0.73(-2.37%)
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.