Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.36 34.94 32.80 33.08 3,097,300 -0.72(-2.13%)
May 28, 2020 35.75 35.90 33.41 33.80 3,543,938 -1.36(-3.87%)
May 27, 2020 32.90 35.20 32.86 35.16 2,817,454 +3.39(+10.67%)
May 26, 2020 32.24 32.95 31.43 31.77 2,147,986 +1.24(+4.06%)
May 22, 2020 29.82 30.72 29.22 30.53 1,615,900 +1.19(+4.06%)
May 21, 2020 27.69 29.86 27.68 29.34 2,624,927 +1.45(+5.20%)
May 20, 2020 29.35 29.35 27.61 27.89 2,485,013 -0.43(-1.52%)
May 19, 2020 28.44 29.70 27.70 28.32 2,292,997 -0.32(-1.12%)
May 18, 2020 26.44 28.93 26.35 28.64 2,882,590 +3.93(+15.90%)
May 15, 2020 24.07 25.28 23.57 24.71 1,928,200 +0.19(+0.77%)
May 14, 2020 23.80 24.76 22.63 24.52 2,350,231 -0.01(-0.04%)
May 13, 2020 26.23 26.28 24.38 24.53 2,308,367 -2.05(-7.71%)
May 12, 2020 28.20 28.35 26.58 26.58 1,422,951 -1.52(-5.41%)
May 11, 2020 27.76 28.62 27.28 28.10 1,908,787 -0.44(-1.54%)
May 08, 2020 27.27 28.82 26.78 28.54 1,622,000 +1.88(+7.05%)
May 07, 2020 26.13 26.91 26.13 26.66 1,643,802 +0.57(+2.18%)
May 06, 2020 26.30 26.68 25.62 26.09 1,295,396 -0.24(-0.91%)
May 05, 2020 26.36 27.20 26.09 26.33 1,854,182 +0.51(+1.98%)
May 04, 2020 24.65 25.97 24.20 25.82 1,506,102 +0.65(+2.58%)
May 01, 2020 25.13 25.31 24.02 25.17 2,332,800 -1.07(-4.08%)
Apr 30, 2020 26.78 26.86 25.99 26.24 2,137,883 -1.24(-4.51%)
Apr 29, 2020 26.29 27.70 26.27 27.48 2,829,285 +2.29(+9.09%)
Apr 28, 2020 24.70 25.34 24.26 25.19 2,714,708 +1.73(+7.37%)
Apr 27, 2020 22.30 23.69 22.20 23.46 2,527,914 +1.28(+5.77%)
Apr 24, 2020 20.61 22.36 20.46 22.18 2,999,200 +1.90(+9.37%)
Apr 23, 2020 20.89 21.38 20.16 20.28 2,719,974 -0.28(-1.36%)
Apr 22, 2020 21.00 21.36 20.48 20.56 2,299,838 +0.20(+0.98%)
Apr 21, 2020 19.43 20.59 19.28 20.36 2,326,144 -0.04(-0.20%)
Apr 20, 2020 20.34 21.19 20.13 20.40 1,973,272 -0.79(-3.73%)
Apr 17, 2020 21.23 21.74 20.56 21.19 2,446,900 +0.97(+4.80%)
Apr 16, 2020 19.92 20.67 19.68 20.22 1,580,486 +0.22(+1.10%)
Apr 15, 2020 19.57 20.52 19.15 20.00 2,388,526 -0.67(-3.24%)
Apr 14, 2020 21.98 21.98 20.34 20.67 3,031,416 +0.67(+3.35%)
Apr 13, 2020 22.00 22.24 19.21 20.00 3,845,006 -2.57(-11.39%)
Apr 09, 2020 23.61 24.83 21.91 22.57 3,577,700 +0.50(+2.27%)
Apr 08, 2020 20.00 22.32 19.63 22.07 3,201,217 +2.57(+13.18%)
Apr 07, 2020 20.65 21.37 19.12 19.50 3,613,285 +0.24(+1.25%)
Apr 06, 2020 17.64 19.99 17.46 19.26 4,566,421 +3.13(+19.40%)
Apr 03, 2020 16.32 16.49 15.37 16.13 3,428,400 -0.09(-0.55%)
Apr 02, 2020 16.69 17.73 15.42 16.22 4,403,091 -0.30(-1.82%)
Apr 01, 2020 16.95 17.22 16.00 16.52 3,959,842 -1.58(-8.73%)
Mar 31, 2020 18.25 19.13 17.81 18.10 3,641,841 -0.10(-0.55%)
Mar 30, 2020 17.27 18.40 16.89 18.20 4,012,812 +0.25(+1.39%)
Mar 27, 2020 19.51 20.10 17.50 17.95 6,588,300 -1.13(-5.92%)
Mar 26, 2020 19.20 20.75 18.53 19.08 4,885,786 -0.39(-2.00%)
Mar 25, 2020 17.18 19.98 16.44 19.47 6,152,042 +3.85(+24.65%)
Mar 24, 2020 13.00 15.78 12.53 15.62 5,001,390 +4.27(+37.62%)
Mar 23, 2020 12.06 12.18 10.71 11.35 4,182,654 -0.75(-6.20%)
Mar 20, 2020 12.93 13.28 11.40 12.10 4,167,000 -0.25(-2.02%)
Mar 19, 2020 10.95 12.77 9.820 12.35 6,093,964 +1.29(+11.66%)
Mar 18, 2020 12.95 13.12 10.01 11.06 3,963,921 -2.69(-19.56%)
Mar 17, 2020 16.45 16.61 13.34 13.75 4,346,622 -2.30(-14.33%)
Mar 16, 2020 19.84 20.59 15.60 16.05 3,042,157 -6.95(-30.22%)
Mar 13, 2020 24.74 24.91 21.08 23.00 3,003,800 -0.32(-1.37%)
Mar 12, 2020 24.78 25.51 22.92 23.32 3,766,014 -3.41(-12.76%)
Mar 11, 2020 28.48 28.83 26.28 26.73 1,949,305 -2.77(-9.39%)
Mar 10, 2020 29.63 30.08 27.10 29.50 2,876,529 +0.69(+2.40%)
Mar 09, 2020 29.61 29.87 27.02 28.81 3,898,039 -3.04(-9.54%)
Mar 06, 2020 32.78 32.99 30.59 31.85 3,019,700 -2.35(-6.87%)
Mar 05, 2020 35.17 35.56 33.84 34.20 2,199,521 -1.79(-4.97%)
Mar 04, 2020 35.42 36.64 35.05 35.99 2,425,379 +1.32(+3.81%)
Mar 03, 2020 34.30 35.83 33.73 34.67 2,562,179 +0.38(+1.11%)
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.