Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.04 35.81 33.46 35.44 1,220,097 +0.59(+1.69%)
May 28, 2020 36.79 38.47 34.58 34.85 2,257,621 -1.00(-2.79%)
May 27, 2020 35.54 35.98 33.92 35.85 1,806,418 +1.92(+5.66%)
May 26, 2020 32.25 34.54 31.82 33.93 1,626,649 +3.73(+12.35%)
May 22, 2020 30.51 30.80 29.31 30.20 1,044,849 -0.26(-0.87%)
May 21, 2020 30.25 31.79 29.93 30.46 2,536,922 +0.39(+1.30%)
May 20, 2020 29.14 30.69 29.04 30.07 624,803 +1.40(+4.88%)
May 19, 2020 29.77 30.10 28.40 28.67 960,465 -1.07(-3.59%)
May 18, 2020 28.86 30.34 28.77 29.74 1,858,195 +2.59(+9.52%)
May 15, 2020 26.77 27.79 26.47 27.15 1,439,259 -0.32(-1.18%)
May 14, 2020 25.53 27.49 24.03 27.48 1,730,805 +1.28(+4.90%)
May 13, 2020 27.44 27.44 24.97 26.19 1,871,003 -1.36(-4.94%)
May 12, 2020 28.57 29.24 27.53 27.55 3,408,465 -0.87(-3.07%)
May 11, 2020 28.60 28.98 27.84 28.43 1,086,277 -0.80(-2.75%)
May 08, 2020 28.38 29.50 28.38 29.23 2,522,201 +1.33(+4.77%)
May 07, 2020 27.39 29.08 27.09 27.90 2,140,675 +0.80(+2.96%)
May 06, 2020 28.93 28.93 26.93 27.09 1,692,794 -1.43(-5.01%)
May 05, 2020 30.14 30.42 28.13 28.52 2,548,088 -1.28(-4.30%)
May 04, 2020 30.00 30.34 28.63 29.81 1,360,992 -1.32(-4.25%)
May 01, 2020 33.11 33.52 30.96 31.13 1,595,103 -2.74(-8.09%)
Apr 30, 2020 33.33 35.08 32.66 33.87 3,807,587 -0.13(-0.37%)
Apr 29, 2020 31.75 34.04 31.60 34.00 2,607,263 +3.56(+11.71%)
Apr 28, 2020 29.08 30.55 28.33 30.43 1,505,619 +2.38(+8.48%)
Apr 27, 2020 27.81 28.60 27.26 28.05 1,779,093 +0.37(+1.34%)
Apr 24, 2020 28.37 28.57 26.13 27.68 2,137,493 -0.46(-1.64%)
Apr 23, 2020 26.97 28.51 26.51 28.14 1,461,542 +1.21(+4.51%)
Apr 22, 2020 28.72 28.91 26.74 26.93 1,761,837 -1.05(-3.75%)
Apr 21, 2020 28.90 30.69 27.54 27.98 1,901,576 -2.41(-7.93%)
Apr 20, 2020 30.54 31.29 29.48 30.38 2,073,703 -1.25(-3.96%)
Apr 17, 2020 31.09 32.58 30.85 31.64 1,715,203 +2.82(+9.79%)
Apr 16, 2020 30.21 30.23 27.54 28.82 1,774,808 -1.57(-5.16%)
Apr 15, 2020 29.38 30.52 28.19 30.38 2,130,656 +0.04(+0.13%)
Apr 14, 2020 32.32 32.76 29.83 30.34 2,040,821 -1.35(-4.26%)
Apr 13, 2020 34.25 34.51 30.86 31.70 1,896,512 -2.99(-8.61%)
Apr 09, 2020 37.17 38.50 34.19 34.68 2,861,259 -0.94(-2.64%)
Apr 08, 2020 34.04 36.06 33.42 35.62 1,644,293 +2.32(+6.97%)
Apr 07, 2020 33.04 34.84 31.07 33.30 2,900,371 +2.66(+8.69%)
Apr 06, 2020 33.56 33.83 29.77 30.64 4,260,264 -0.29(-0.95%)
Apr 03, 2020 32.40 32.90 29.89 30.93 1,679,561 -1.13(-3.51%)
Apr 02, 2020 32.53 34.26 31.42 32.06 1,164,946 -0.85(-2.59%)
Apr 01, 2020 34.15 34.89 32.59 32.91 989,239 -3.51(-9.63%)
Mar 31, 2020 35.56 36.46 34.83 36.42 2,023,381 +1.01(+2.85%)
Mar 30, 2020 37.13 37.45 34.89 35.41 1,888,540 -2.28(-6.05%)
Mar 27, 2020 40.88 41.15 37.57 37.69 1,928,442 -5.58(-12.90%)
Mar 26, 2020 39.80 43.95 39.66 43.27 2,275,185 +3.85(+9.76%)
Mar 25, 2020 35.96 40.60 32.63 39.42 2,413,805 +6.49(+19.71%)
Mar 24, 2020 30.71 34.23 30.39 32.93 1,412,653 +4.03(+13.96%)
Mar 23, 2020 30.97 31.34 27.94 28.90 1,783,694 -2.45(-7.81%)
Mar 20, 2020 32.51 34.44 30.45 31.34 2,173,033 -0.53(-1.66%)
Mar 19, 2020 30.23 33.26 27.47 31.87 2,196,633 +1.20(+3.93%)
Mar 18, 2020 33.88 35.74 29.38 30.67 1,517,021 -7.73(-20.12%)
Mar 17, 2020 39.68 40.03 34.76 38.39 1,650,135 -0.88(-2.24%)
Mar 16, 2020 45.09 45.76 37.83 39.28 1,267,245 -10.39(-20.92%)
Mar 13, 2020 48.87 50.75 44.85 49.66 1,324,674 +2.19(+4.62%)
Mar 12, 2020 43.85 49.07 43.22 47.47 2,384,973 -4.23(-8.18%)
Mar 11, 2020 56.00 56.26 51.30 51.70 1,681,418 -6.10(-10.55%)
Mar 10, 2020 57.26 57.94 54.85 57.80 1,043,634 +2.69(+4.89%)
Mar 09, 2020 55.08 56.53 53.30 55.11 1,363,291 -5.91(-9.69%)
Mar 06, 2020 60.13 62.33 59.50 61.02 1,047,606 -1.04(-1.67%)
Mar 05, 2020 66.12 66.34 61.63 62.06 1,075,691 -5.93(-8.73%)
Mar 04, 2020 66.29 68.81 64.67 67.99 1,604,089 +2.58(+3.94%)
Mar 03, 2020 66.08 68.21 64.20 65.42 1,150,584 -0.29(-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.