Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.27 24.86 24.07 24.60 836,244 +0.03(+0.12%)
May 28, 2020 26.18 26.18 24.39 24.57 791,626 -1.02(-4.00%)
May 27, 2020 24.88 25.80 24.68 25.59 1,032,112 +1.44(+5.96%)
May 26, 2020 24.98 25.48 23.97 24.15 980,095 +0.23(+0.95%)
May 22, 2020 24.01 24.21 23.17 23.92 753,033 +0.17(+0.71%)
May 21, 2020 23.10 24.05 23.05 23.75 1,006,798 +0.42(+1.79%)
May 20, 2020 22.90 23.47 22.75 23.34 504,642 +1.03(+4.63%)
May 19, 2020 22.97 23.43 22.30 22.30 801,435 -1.01(-4.34%)
May 18, 2020 22.33 23.54 22.29 23.32 968,696 +2.23(+10.59%)
May 15, 2020 20.88 21.57 20.61 21.08 426,936 +0.18(+0.85%)
May 14, 2020 19.68 21.08 18.96 20.91 602,211 +0.60(+2.93%)
May 13, 2020 21.07 21.19 19.88 20.31 579,961 -1.06(-4.97%)
May 12, 2020 22.48 22.77 21.37 21.37 502,267 -1.02(-4.57%)
May 11, 2020 22.11 22.48 21.18 22.39 918,643 -0.30(-1.31%)
May 08, 2020 21.91 22.72 21.76 22.69 498,462 +1.17(+5.44%)
May 07, 2020 21.92 22.17 21.24 21.52 560,233 +0.18(+0.84%)
May 06, 2020 22.00 22.13 21.28 21.34 535,052 -0.59(-2.67%)
May 05, 2020 22.41 22.90 21.87 21.93 480,185 +0.08(+0.36%)
May 04, 2020 21.59 22.21 21.19 21.85 508,393 -0.25(-1.12%)
May 01, 2020 22.27 22.64 21.57 22.10 840,676 -1.02(-4.42%)
Apr 30, 2020 23.44 23.45 23.01 23.12 1,070,032 -1.08(-4.47%)
Apr 29, 2020 23.14 24.35 22.82 24.20 917,994 +2.03(+9.13%)
Apr 28, 2020 22.91 23.36 22.00 22.18 716,797 +0.11(+0.49%)
Apr 27, 2020 21.09 22.31 21.01 22.07 649,415 +0.97(+4.61%)
Apr 24, 2020 21.43 21.77 20.78 21.09 1,100,083 -0.24(-1.12%)
Apr 23, 2020 19.84 21.66 19.81 21.33 1,189,373 +1.60(+8.10%)
Apr 22, 2020 20.28 20.38 19.36 19.73 1,013,562 -0.06(-0.30%)
Apr 21, 2020 20.22 20.72 18.68 19.79 1,133,843 +0.42(+2.15%)
Apr 20, 2020 19.72 20.10 19.14 19.38 884,751 -1.11(-5.43%)
Apr 17, 2020 19.83 20.96 19.83 20.49 1,502,137 +1.32(+6.89%)
Apr 16, 2020 19.64 19.77 18.01 19.17 1,247,004 -0.34(-1.73%)
Apr 15, 2020 19.75 19.88 19.12 19.51 1,088,869 -1.38(-6.61%)
Apr 14, 2020 21.49 21.82 20.65 20.89 706,636 +0.06(+0.29%)
Apr 13, 2020 21.34 21.52 20.49 20.83 783,813 -0.76(-3.54%)
Apr 09, 2020 21.18 22.15 20.91 21.59 981,511 +1.21(+5.94%)
Apr 08, 2020 19.30 20.46 19.10 20.38 1,070,599 +1.15(+5.99%)
Apr 07, 2020 20.26 20.75 18.99 19.23 1,173,190 +0.08(+0.41%)
Apr 06, 2020 18.76 19.50 18.43 19.15 984,747 +1.71(+9.79%)
Apr 03, 2020 17.89 18.28 16.95 17.44 1,305,895 -0.51(-2.82%)
Apr 02, 2020 17.51 18.15 17.14 17.95 1,271,226 +0.39(+2.21%)
Apr 01, 2020 18.37 18.37 17.01 17.56 1,470,582 -1.27(-6.75%)
Mar 31, 2020 18.65 19.29 18.56 18.83 1,512,144 +0.27(+1.44%)
Mar 30, 2020 17.54 18.73 16.58 18.56 1,337,885 +1.13(+6.49%)
Mar 27, 2020 17.56 18.29 17.12 17.43 914,318 -1.32(-7.04%)
Mar 26, 2020 17.83 19.65 17.68 18.75 1,164,726 +1.17(+6.66%)
Mar 25, 2020 16.88 18.84 16.28 17.58 1,604,614 +0.83(+4.98%)
Mar 24, 2020 16.07 17.11 15.55 16.75 1,813,235 +1.64(+10.84%)
Mar 23, 2020 14.43 16.05 14.27 15.11 2,456,862 +0.65(+4.46%)
Mar 20, 2020 13.03 16.13 13.03 14.46 3,914,965 +1.19(+8.97%)
Mar 19, 2020 10.23 13.98 9.659 13.27 2,347,971 +3.22(+31.98%)
Mar 18, 2020 13.88 14.30 8.621 10.06 2,663,942 -4.78(-32.24%)
Mar 17, 2020 15.60 15.60 12.80 14.84 2,832,255 -0.33(-2.16%)
Mar 16, 2020 16.03 17.61 14.92 15.17 1,510,272 -3.39(-18.28%)
Mar 13, 2020 18.36 18.59 16.58 18.56 1,094,380 +1.61(+9.50%)
Mar 12, 2020 18.02 18.27 16.86 16.95 1,050,709 -2.85(-14.39%)
Mar 11, 2020 20.85 21.27 19.32 19.80 782,603 -1.89(-8.70%)
Mar 10, 2020 21.93 21.93 19.82 21.68 769,081 +0.89(+4.30%)
Mar 09, 2020 20.84 21.40 20.26 20.79 978,027 -2.11(-9.22%)
Mar 06, 2020 22.84 23.86 22.38 22.90 781,554 -1.11(-4.62%)
Mar 05, 2020 24.02 24.50 23.24 24.01 1,168,583 -0.82(-3.32%)
Mar 04, 2020 24.25 24.97 24.02 24.84 956,799 +1.05(+4.42%)
Mar 03, 2020 24.46 25.10 23.32 23.78 1,162,957 -0.87(-3.54%)
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.