Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.19 35.97 33.61 35.60 1,214,502 +0.59(+1.69%)
May 28, 2020 36.96 38.65 34.74 35.01 2,247,269 -1.00(-2.79%)
May 27, 2020 35.71 36.14 34.08 36.01 1,798,135 +1.93(+5.66%)
May 26, 2020 32.40 34.69 31.97 34.09 1,619,190 +3.75(+12.35%)
May 22, 2020 30.65 30.94 29.44 30.34 1,040,058 -0.27(-0.87%)
May 21, 2020 30.39 31.94 30.07 30.60 2,525,289 +0.39(+1.30%)
May 20, 2020 29.27 30.83 29.18 30.21 621,938 +1.41(+4.88%)
May 19, 2020 29.90 30.24 28.53 28.80 956,061 -1.07(-3.59%)
May 18, 2020 28.99 30.48 28.90 29.87 1,849,675 +2.60(+9.52%)
May 15, 2020 26.89 27.92 26.59 27.28 1,432,660 -0.32(-1.18%)
May 14, 2020 25.64 27.61 24.14 27.60 1,722,869 +1.29(+4.90%)
May 13, 2020 27.56 27.56 25.09 26.31 1,862,424 -1.37(-4.94%)
May 12, 2020 28.70 29.37 27.66 27.68 3,392,836 -0.88(-3.07%)
May 11, 2020 28.73 29.12 27.97 28.56 1,081,296 -0.81(-2.75%)
May 08, 2020 28.51 29.64 28.51 29.36 2,510,636 +1.34(+4.77%)
May 07, 2020 27.51 29.22 27.22 28.03 2,130,860 +0.81(+2.96%)
May 06, 2020 29.07 29.07 27.05 27.22 1,685,033 -1.44(-5.01%)
May 05, 2020 30.28 30.56 28.26 28.66 2,536,405 -1.29(-4.30%)
May 04, 2020 30.14 30.48 28.76 29.94 1,354,751 -1.33(-4.25%)
May 01, 2020 33.26 33.67 31.10 31.27 1,587,789 -2.75(-8.09%)
Apr 30, 2020 33.48 35.25 32.81 34.03 3,790,128 -0.13(-0.37%)
Apr 29, 2020 31.89 34.19 31.74 34.15 2,595,308 +3.58(+11.71%)
Apr 28, 2020 29.22 30.69 28.46 30.57 1,498,716 +2.39(+8.48%)
Apr 27, 2020 27.94 28.73 27.39 28.18 1,770,935 +0.37(+1.34%)
Apr 24, 2020 28.50 28.70 26.25 27.81 2,127,692 -0.46(-1.64%)
Apr 23, 2020 27.09 28.65 26.63 28.27 1,454,840 +1.22(+4.51%)
Apr 22, 2020 28.85 29.04 26.86 27.05 1,753,758 -1.05(-3.75%)
Apr 21, 2020 29.03 30.83 27.67 28.10 1,892,857 -2.42(-7.93%)
Apr 20, 2020 30.68 31.44 29.62 30.52 2,064,195 -1.26(-3.96%)
Apr 17, 2020 31.23 32.73 31.00 31.78 1,707,338 +2.83(+9.79%)
Apr 16, 2020 30.35 30.37 27.67 28.95 1,766,670 -1.57(-5.16%)
Apr 15, 2020 29.51 30.66 28.32 30.52 2,120,886 +0.04(+0.13%)
Apr 14, 2020 32.47 32.91 29.96 30.48 2,031,463 -1.36(-4.26%)
Apr 13, 2020 34.41 34.67 31.00 31.84 1,887,816 -3.00(-8.61%)
Apr 09, 2020 37.34 38.68 34.35 34.84 2,848,139 -0.94(-2.64%)
Apr 08, 2020 34.19 36.23 33.58 35.79 1,636,753 +2.33(+6.97%)
Apr 07, 2020 33.19 35.00 31.21 33.46 2,887,072 +2.68(+8.69%)
Apr 06, 2020 33.71 33.99 29.90 30.78 4,240,729 -0.30(-0.95%)
Apr 03, 2020 32.55 33.05 30.03 31.07 1,671,860 -1.13(-3.51%)
Apr 02, 2020 32.68 34.42 31.57 32.21 1,159,604 -0.86(-2.59%)
Apr 01, 2020 34.31 35.05 32.74 33.06 984,703 -3.52(-9.63%)
Mar 31, 2020 35.73 36.63 34.99 36.58 2,014,103 +1.01(+2.85%)
Mar 30, 2020 37.30 37.63 35.05 35.57 1,879,881 -2.29(-6.05%)
Mar 27, 2020 41.07 41.33 37.74 37.86 1,919,599 -5.61(-12.90%)
Mar 26, 2020 39.99 44.15 39.84 43.47 2,264,753 +3.87(+9.76%)
Mar 25, 2020 36.12 40.78 32.78 39.60 2,402,737 +6.52(+19.71%)
Mar 24, 2020 30.85 34.39 30.53 33.08 1,406,176 +4.05(+13.96%)
Mar 23, 2020 31.11 31.49 28.06 29.03 1,775,515 -2.46(-7.81%)
Mar 20, 2020 32.66 34.60 30.59 31.49 2,163,069 -0.53(-1.66%)
Mar 19, 2020 30.37 33.42 27.59 32.02 2,186,561 +1.21(+3.93%)
Mar 18, 2020 34.04 35.90 29.51 30.81 1,510,065 -7.76(-20.12%)
Mar 17, 2020 39.86 40.21 34.92 38.57 1,642,569 -0.89(-2.24%)
Mar 16, 2020 45.30 45.97 38.00 39.46 1,261,435 -10.44(-20.92%)
Mar 13, 2020 49.10 50.98 45.05 49.89 1,318,600 +2.20(+4.62%)
Mar 12, 2020 44.05 49.29 43.42 47.69 2,374,037 -4.25(-8.18%)
Mar 11, 2020 56.26 56.52 51.54 51.94 1,673,708 -6.13(-10.55%)
Mar 10, 2020 57.53 58.21 55.11 58.07 1,038,848 +2.71(+4.89%)
Mar 09, 2020 55.33 56.79 53.55 55.36 1,357,040 -5.94(-9.69%)
Mar 06, 2020 60.41 62.62 59.77 61.30 1,042,803 -1.04(-1.67%)
Mar 05, 2020 66.43 66.65 61.91 62.35 1,070,759 -5.96(-8.73%)
Mar 04, 2020 66.60 69.12 64.96 68.31 1,596,734 +2.59(+3.94%)
Mar 03, 2020 66.38 68.52 64.49 65.72 1,145,308 -0.30(-0.45%)
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.