Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.62 28.62 28.01 28.47 2,745,299 -0.26(-0.91%)
May 28, 2020 29.06 29.14 28.74 28.74 1,742,627 -0.01(-0.05%)
May 27, 2020 28.65 28.78 28.48 28.75 1,822,600 +0.59(+2.09%)
May 26, 2020 27.96 28.30 27.84 28.16 1,888,561 +0.57(+2.06%)
May 22, 2020 27.23 27.59 27.10 27.59 1,725,383 +0.18(+0.67%)
May 21, 2020 27.59 27.74 27.30 27.41 1,291,900 +0.05(+0.18%)
May 20, 2020 27.05 27.36 26.86 27.36 1,605,348 +0.72(+2.69%)
May 19, 2020 26.76 26.91 26.59 26.64 1,625,125 -0.45(-1.68%)
May 18, 2020 27.00 27.23 26.98 27.10 2,582,952 +0.57(+2.14%)
May 15, 2020 26.50 26.69 26.39 26.53 2,108,661 +0.16(+0.59%)
May 14, 2020 26.27 26.56 26.03 26.37 2,382,250 -0.46(-1.72%)
May 13, 2020 27.41 27.43 26.57 26.83 2,246,790 -0.39(-1.44%)
May 12, 2020 27.91 28.01 27.22 27.22 2,146,900 +0.16(+0.58%)
May 11, 2020 26.88 27.22 26.78 27.07 1,736,231 +0.14(+0.53%)
May 08, 2020 26.68 27.12 26.59 26.93 1,290,448 +0.65(+2.46%)
May 07, 2020 26.41 26.52 26.13 26.28 1,802,447 -0.10(-0.38%)
May 06, 2020 26.68 26.78 26.27 26.38 2,404,560 -0.48(-1.77%)
May 05, 2020 26.68 27.01 26.62 26.86 2,417,328 +0.32(+1.20%)
May 04, 2020 26.53 26.58 26.27 26.54 1,947,854 +0.01(+0.03%)
May 01, 2020 26.86 26.95 26.32 26.53 3,523,255 -0.58(-2.12%)
Apr 30, 2020 28.01 28.07 27.03 27.10 7,323,733 -1.33(-4.67%)
Apr 29, 2020 28.13 28.45 27.93 28.43 4,721,547 +0.58(+2.09%)
Apr 28, 2020 28.16 28.16 27.71 27.85 3,718,472 +0.99(+3.70%)
Apr 27, 2020 26.54 26.86 26.29 26.86 3,047,148 +0.46(+1.75%)
Apr 24, 2020 26.11 26.48 25.93 26.39 1,890,489 +0.61(+2.37%)
Apr 23, 2020 25.75 26.14 25.73 25.78 1,523,656 +0.18(+0.69%)
Apr 22, 2020 25.85 25.86 25.46 25.60 1,615,057 +0.30(+1.18%)
Apr 21, 2020 25.53 25.84 25.18 25.31 2,089,673 -0.78(-3.00%)
Apr 20, 2020 26.07 26.61 25.95 26.09 2,418,243 -0.55(-2.08%)
Apr 17, 2020 26.59 26.76 26.22 26.64 2,223,095 +0.33(+1.24%)
Apr 16, 2020 26.64 26.76 26.18 26.32 2,860,430 +0.24(+0.93%)
Apr 15, 2020 26.32 26.40 26.01 26.07 3,423,233 -0.85(-3.14%)
Apr 14, 2020 25.92 26.95 25.92 26.92 5,015,880 +0.36(+1.36%)
Apr 13, 2020 26.64 26.81 26.48 26.56 2,283,082 -0.16(-0.58%)
Apr 09, 2020 26.32 27.01 26.26 26.71 3,241,603 +0.72(+2.76%)
Apr 08, 2020 25.93 26.17 25.54 26.00 2,692,356 +0.15(+0.58%)
Apr 07, 2020 26.46 26.55 25.74 25.85 4,973,063 -0.21(-0.79%)
Apr 06, 2020 25.75 26.22 25.70 26.05 3,813,171 +0.33(+1.27%)
Apr 03, 2020 25.74 25.97 25.42 25.73 3,009,356 -0.49(-1.87%)
Apr 02, 2020 26.00 26.28 25.48 26.22 6,609,026 +1.30(+5.22%)
Apr 01, 2020 25.21 25.80 24.76 24.92 6,752,678 +0.63(+2.57%)
Mar 31, 2020 24.05 24.66 23.95 24.29 3,744,948 +0.82(+3.48%)
Mar 30, 2020 23.23 23.71 23.12 23.47 3,655,170 +0.51(+2.23%)
Mar 27, 2020 23.03 23.67 22.57 22.96 3,352,941 -1.08(-4.49%)
Mar 26, 2020 22.61 24.12 22.61 24.04 4,703,309 +2.42(+11.20%)
Mar 25, 2020 20.89 22.06 20.59 21.62 8,025,944 +0.73(+3.49%)
Mar 24, 2020 20.77 21.51 20.33 20.89 7,139,288 +1.68(+8.76%)
Mar 23, 2020 19.86 20.28 18.99 19.21 7,432,766 -1.56(-7.50%)
Mar 20, 2020 21.59 21.78 20.63 20.77 7,512,909 -1.33(-6.01%)
Mar 19, 2020 21.06 22.37 20.84 22.09 8,504,116 -0.17(-0.78%)
Mar 18, 2020 22.35 23.23 21.48 22.27 6,322,719 -1.15(-4.90%)
Mar 17, 2020 22.38 23.41 21.95 23.41 6,592,115 +0.90(+4.01%)
Mar 16, 2020 21.29 23.09 20.82 22.51 7,648,069 -2.19(-8.86%)
Mar 13, 2020 24.22 24.70 22.97 24.70 7,872,627 +1.00(+4.22%)
Mar 12, 2020 24.25 24.32 22.77 23.70 6,272,517 -2.20(-8.48%)
Mar 11, 2020 26.45 26.67 25.63 25.90 5,829,571 -1.12(-4.14%)
Mar 10, 2020 27.17 27.30 26.09 27.01 8,174,028 +0.03(+0.10%)
Mar 09, 2020 26.81 27.79 26.59 26.99 5,471,537 -1.45(-5.08%)
Mar 06, 2020 28.28 28.51 28.00 28.43 3,891,564 -0.79(-2.69%)
Mar 05, 2020 28.81 29.38 28.74 29.22 4,904,483 -0.05(-0.17%)
Mar 04, 2020 28.40 29.27 28.09 29.27 4,325,839 +1.63(+5.91%)
Mar 03, 2020 27.60 28.15 27.26 27.63 6,868,676 +0.10(+0.38%)
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.