Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.20 28.81 27.86 28.46 1,748,200 +0.17(+0.60%)
May 28, 2020 27.98 28.39 27.68 28.29 1,824,616 +0.47(+1.69%)
May 27, 2020 27.25 27.89 27.25 27.82 2,056,144 +1.05(+3.92%)
May 26, 2020 26.19 26.90 25.95 26.77 1,465,890 +1.23(+4.82%)
May 22, 2020 25.25 25.57 25.11 25.54 1,172,300 +0.29(+1.15%)
May 21, 2020 24.95 25.40 24.95 25.25 1,279,602 +0.17(+0.68%)
May 20, 2020 25.42 25.61 24.81 25.08 856,482 -0.07(-0.28%)
May 19, 2020 24.82 25.29 24.62 25.15 1,126,288 +0.21(+0.84%)
May 18, 2020 24.10 25.01 24.10 24.94 1,100,091 +1.46(+6.22%)
May 15, 2020 23.93 24.14 23.36 23.48 1,368,300 -0.62(-2.57%)
May 14, 2020 23.69 24.10 23.24 24.10 1,238,750 +0.06(+0.25%)
May 13, 2020 24.38 24.68 23.92 24.04 964,656 -0.43(-1.76%)
May 12, 2020 25.98 25.98 24.47 24.47 1,697,652 -1.41(-5.45%)
May 11, 2020 26.48 26.61 25.67 25.88 1,636,227 -0.87(-3.25%)
May 08, 2020 25.01 26.92 25.00 26.75 1,500,200 +2.20(+8.96%)
May 07, 2020 24.43 24.90 24.16 24.55 1,529,198 +0.41(+1.70%)
May 06, 2020 24.40 24.64 23.90 24.14 1,094,404 -0.20(-0.82%)
May 05, 2020 24.34 24.87 24.27 24.34 841,319 -0.06(-0.25%)
May 04, 2020 24.57 24.68 24.14 24.40 856,784 -0.32(-1.29%)
May 01, 2020 24.74 24.82 24.21 24.72 1,344,500 -0.48(-1.90%)
Apr 30, 2020 25.25 25.42 24.72 25.20 1,690,407 -0.30(-1.18%)
Apr 29, 2020 26.48 26.61 25.48 25.50 2,284,839 -0.60(-2.30%)
Apr 28, 2020 26.23 26.65 26.00 26.10 1,745,191 +0.40(+1.56%)
Apr 27, 2020 25.36 25.82 25.31 25.70 1,431,569 +0.42(+1.66%)
Apr 24, 2020 25.74 25.83 25.20 25.28 1,203,700 -0.22(-0.86%)
Apr 23, 2020 26.32 26.58 25.39 25.50 1,919,473 -1.00(-3.77%)
Apr 22, 2020 25.70 26.71 25.65 26.50 2,271,362 +1.22(+4.83%)
Apr 21, 2020 25.02 25.54 24.84 25.28 1,451,107 -0.08(-0.32%)
Apr 20, 2020 25.23 25.85 25.23 25.36 1,149,770 -0.19(-0.74%)
Apr 17, 2020 25.69 25.87 25.23 25.55 928,800 +0.34(+1.35%)
Apr 16, 2020 25.97 25.97 25.03 25.21 1,791,863 -0.63(-2.44%)
Apr 15, 2020 26.24 26.58 25.45 25.84 2,057,766 -1.02(-3.80%)
Apr 14, 2020 27.34 27.60 26.69 26.86 1,894,423 +0.18(+0.67%)
Apr 13, 2020 27.71 27.80 26.64 26.68 1,522,676 -1.02(-3.68%)
Apr 09, 2020 27.05 28.33 27.01 27.70 2,393,400 +1.03(+3.86%)
Apr 08, 2020 25.96 26.84 25.84 26.67 1,624,107 +0.40(+1.52%)
Apr 07, 2020 27.14 27.78 26.20 26.27 2,491,041 -0.18(-0.68%)
Apr 06, 2020 25.82 26.75 25.76 26.45 1,515,728 +1.62(+6.52%)
Apr 03, 2020 25.21 25.56 24.36 24.83 2,064,600 -0.44(-1.74%)
Apr 02, 2020 25.34 25.77 24.63 25.27 2,470,016 -0.30(-1.17%)
Apr 01, 2020 25.67 26.13 25.03 25.57 2,324,894 -1.22(-4.55%)
Mar 31, 2020 26.44 26.91 25.65 26.79 2,267,393 -0.32(-1.18%)
Mar 30, 2020 26.91 27.38 25.69 27.11 2,222,719 +0.53(+1.99%)
Mar 27, 2020 24.87 27.04 24.67 26.58 1,913,600 +1.08(+4.24%)
Mar 26, 2020 24.72 25.70 24.50 25.50 2,280,830 +1.26(+5.20%)
Mar 25, 2020 22.61 26.63 22.60 24.24 4,129,766 +1.33(+5.81%)
Mar 24, 2020 21.75 23.47 21.56 22.91 3,747,721 +2.06(+9.88%)
Mar 23, 2020 21.32 21.32 19.61 20.85 2,778,686 -0.51(-2.39%)
Mar 20, 2020 22.46 22.51 20.91 21.36 3,138,700 -0.98(-4.39%)
Mar 19, 2020 22.91 24.32 21.57 22.34 3,104,323 -0.66(-2.87%)
Mar 18, 2020 22.82 23.16 20.60 23.00 4,287,424 -0.99(-4.13%)
Mar 17, 2020 23.77 24.34 21.98 23.99 3,664,726 +0.52(+2.22%)
Mar 16, 2020 26.53 26.78 23.38 23.47 3,041,014 -4.94(-17.39%)
Mar 13, 2020 28.78 29.31 27.27 28.41 2,043,300 +0.59(+2.12%)
Mar 12, 2020 29.01 30.23 23.00 27.82 2,660,133 -2.88(-9.38%)
Mar 11, 2020 31.07 31.29 30.27 30.70 2,045,653 -0.98(-3.09%)
Mar 10, 2020 31.85 31.90 30.22 31.68 2,174,047 +0.35(+1.12%)
Mar 09, 2020 31.28 32.03 31.10 31.33 2,537,418 -1.33(-4.07%)
Mar 06, 2020 32.14 32.75 31.64 32.66 1,908,500 -0.17(-0.52%)
Mar 05, 2020 32.46 33.27 32.21 32.83 2,319,363 +0.00(+0.00%)
Mar 04, 2020 31.85 32.84 31.85 32.83 1,817,166 +1.33(+4.22%)
Mar 03, 2020 31.82 32.15 31.14 31.50 2,280,746 -0.28(-0.88%)
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.