Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.06 33.58 31.52 31.79 3,222,707 -0.69(-2.13%)
May 28, 2020 34.36 34.50 32.11 32.48 3,687,429 -1.31(-3.87%)
May 27, 2020 31.62 33.83 31.58 33.79 2,931,530 +3.26(+10.67%)
May 26, 2020 30.99 31.67 30.21 30.53 2,234,956 +1.19(+4.06%)
May 22, 2020 28.66 29.52 28.08 29.34 1,681,326 +1.14(+4.06%)
May 21, 2020 26.61 28.70 26.60 28.20 2,731,208 +1.39(+5.20%)
May 20, 2020 28.21 28.21 26.54 26.80 2,585,629 -0.41(-1.52%)
May 19, 2020 27.33 28.54 26.62 27.22 2,385,838 -0.31(-1.12%)
May 18, 2020 25.41 27.80 25.32 27.53 2,999,303 +3.78(+15.90%)
May 15, 2020 23.13 24.30 22.65 23.75 2,006,271 +0.18(+0.77%)
May 14, 2020 22.87 23.80 21.75 23.57 2,445,390 -0.01(-0.04%)
May 13, 2020 25.21 25.25 23.43 23.58 2,401,831 -1.97(-7.71%)
May 12, 2020 27.10 27.25 25.55 25.55 1,480,565 -1.46(-5.41%)
May 11, 2020 26.68 27.51 26.22 27.01 1,986,072 -0.42(-1.54%)
May 08, 2020 26.21 27.70 25.74 27.43 1,687,673 +1.81(+7.05%)
May 07, 2020 25.11 25.86 25.11 25.62 1,710,358 +0.55(+2.19%)
May 06, 2020 25.28 25.64 24.62 25.07 1,347,845 -0.14(-0.57%)
May 05, 2020 25.25 26.05 24.99 25.22 1,935,873 +0.49(+1.98%)
May 04, 2020 23.61 24.87 23.18 24.73 1,572,457 +0.62(+2.58%)
May 01, 2020 24.07 24.24 23.01 24.11 2,435,578 -1.02(-4.08%)
Apr 30, 2020 25.65 25.73 24.89 25.13 2,232,073 -1.19(-4.51%)
Apr 29, 2020 25.18 26.53 25.16 26.32 2,953,937 +2.19(+9.09%)
Apr 28, 2020 23.66 24.27 23.24 24.13 2,834,312 +1.66(+7.37%)
Apr 27, 2020 21.36 22.69 21.26 22.47 2,639,288 +1.23(+5.77%)
Apr 24, 2020 19.74 21.42 19.60 21.24 3,131,338 +1.82(+9.37%)
Apr 23, 2020 20.01 20.48 19.31 19.42 2,839,810 -0.27(-1.36%)
Apr 22, 2020 20.11 20.46 19.62 19.69 2,401,164 +0.19(+0.98%)
Apr 21, 2020 18.61 19.72 18.47 19.50 2,428,629 -0.04(-0.20%)
Apr 20, 2020 19.48 20.30 19.28 19.54 2,060,210 -0.76(-3.73%)
Apr 17, 2020 20.33 20.82 19.69 20.30 2,554,705 +0.93(+4.80%)
Apr 16, 2020 19.08 19.80 18.85 19.37 1,650,119 +0.21(+1.10%)
Apr 15, 2020 18.74 19.65 18.34 19.16 2,493,759 -0.64(-3.24%)
Apr 14, 2020 21.05 21.05 19.48 19.80 3,164,974 +0.64(+3.35%)
Apr 13, 2020 21.07 21.30 18.40 19.16 4,014,409 -2.46(-11.39%)
Apr 09, 2020 22.61 23.78 20.99 21.62 3,735,326 +0.48(+2.27%)
Apr 08, 2020 19.16 21.38 18.80 21.14 3,342,256 +2.46(+13.18%)
Apr 07, 2020 19.78 20.47 18.31 18.68 3,772,479 +0.23(+1.25%)
Apr 06, 2020 16.90 19.15 16.72 18.45 4,767,608 +3.00(+19.41%)
Apr 03, 2020 15.63 15.79 14.72 15.45 3,579,448 -0.09(-0.55%)
Apr 02, 2020 15.99 16.98 14.77 15.54 4,597,082 -0.29(-1.82%)
Apr 01, 2020 16.23 16.49 15.32 15.82 4,134,304 -1.51(-8.73%)
Mar 31, 2020 17.48 18.32 17.06 17.34 3,802,293 -0.10(-0.55%)
Mar 30, 2020 16.54 17.62 16.18 17.43 4,189,608 +0.24(+1.39%)
Mar 27, 2020 18.69 19.25 16.76 17.19 6,878,567 -1.08(-5.92%)
Mar 26, 2020 18.39 19.87 17.75 18.27 5,101,044 -0.37(-2.00%)
Mar 25, 2020 16.45 19.14 15.75 18.65 6,423,088 +3.69(+24.65%)
Mar 24, 2020 12.45 15.11 12.00 14.96 5,221,741 +4.09(+37.62%)
Mar 23, 2020 11.55 11.67 10.26 10.87 4,366,933 -0.72(-6.20%)
Mar 20, 2020 12.38 12.71 10.92 11.59 4,350,589 -0.24(-2.02%)
Mar 19, 2020 10.49 12.23 9.406 11.83 6,362,451 +1.24(+11.66%)
Mar 18, 2020 12.40 12.57 9.588 10.59 4,138,563 -2.58(-19.56%)
Mar 17, 2020 15.76 15.91 12.78 13.17 4,538,125 -2.20(-14.33%)
Mar 16, 2020 19.00 19.72 14.94 15.37 3,176,188 -6.66(-30.22%)
Mar 13, 2020 23.70 23.86 20.19 22.03 3,136,141 -0.31(-1.37%)
Mar 12, 2020 23.73 24.43 21.95 22.34 3,931,937 -3.27(-12.76%)
Mar 11, 2020 27.28 27.61 25.17 25.60 2,035,187 -2.65(-9.39%)
Mar 10, 2020 28.38 28.81 25.96 28.26 3,003,263 +0.66(+2.39%)
Mar 09, 2020 28.36 28.61 25.88 27.59 4,069,778 -2.91(-9.54%)
Mar 06, 2020 31.40 31.60 29.30 30.51 3,152,741 -2.25(-6.87%)
Mar 05, 2020 33.69 34.06 32.41 32.76 2,296,427 -1.71(-4.97%)
Mar 04, 2020 33.93 35.09 33.57 34.47 2,532,236 +1.26(+3.81%)
Mar 03, 2020 32.85 34.32 32.31 33.21 2,675,063 +0.36(+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.