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%)
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.