Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.55 33.55 32.10 32.42 5,984,358 -0.42(-1.28%)
May 28, 2020 35.22 35.40 32.66 32.84 3,865,611 -1.95(-5.60%)
May 27, 2020 33.85 34.81 32.88 34.78 4,136,786 +2.01(+6.14%)
May 26, 2020 33.40 33.80 32.59 32.77 4,837,266 +0.98(+3.09%)
May 22, 2020 31.50 32.03 30.91 31.79 2,919,296 +0.59(+1.90%)
May 21, 2020 29.87 31.42 29.84 31.20 4,719,446 +1.20(+4.01%)
May 20, 2020 30.50 30.92 29.45 29.99 5,384,465 +0.04(+0.13%)
May 19, 2020 29.56 30.93 28.91 29.95 4,177,082 +0.25(+0.84%)
May 18, 2020 28.03 30.03 27.85 29.71 4,719,878 +3.25(+12.30%)
May 15, 2020 25.85 26.73 25.52 26.45 2,873,921 +0.12(+0.47%)
May 14, 2020 25.33 26.44 24.90 26.33 4,457,126 +0.39(+1.51%)
May 13, 2020 26.58 26.58 25.31 25.94 5,639,801 -0.87(-3.24%)
May 12, 2020 28.15 28.30 26.75 26.81 3,658,489 -1.27(-4.52%)
May 11, 2020 27.86 28.61 27.23 28.07 4,031,601 -0.44(-1.54%)
May 08, 2020 27.52 28.71 27.17 28.51 3,322,641 +1.62(+6.03%)
May 07, 2020 26.84 27.36 26.63 26.89 4,733,722 +0.52(+1.99%)
May 06, 2020 26.67 26.93 25.97 26.37 4,101,799 -0.16(-0.61%)
May 05, 2020 26.52 27.08 26.30 26.53 3,950,871 +0.51(+1.94%)
May 04, 2020 25.49 26.31 25.01 26.02 4,482,927 +0.03(+0.11%)
May 01, 2020 26.16 26.51 25.51 25.99 4,268,494 -0.98(-3.64%)
Apr 30, 2020 28.12 28.14 26.75 26.98 6,437,147 -1.93(-6.67%)
Apr 29, 2020 28.49 29.42 28.47 28.90 6,154,988 +1.24(+4.48%)
Apr 28, 2020 27.66 28.67 27.14 27.66 8,467,675 +1.67(+6.42%)
Apr 27, 2020 24.84 26.24 24.68 25.99 4,599,399 +1.53(+6.24%)
Apr 24, 2020 22.93 24.67 22.93 24.47 5,260,769 +1.69(+7.41%)
Apr 23, 2020 22.26 24.01 22.12 22.78 4,250,286 -0.19(-0.83%)
Apr 22, 2020 23.77 23.90 22.90 22.97 3,938,154 -0.11(-0.46%)
Apr 21, 2020 22.43 23.60 22.25 23.07 4,823,380 -0.12(-0.53%)
Apr 20, 2020 23.47 23.95 22.88 23.20 5,767,921 -1.15(-4.74%)
Apr 17, 2020 24.34 25.36 23.84 24.35 5,603,544 +1.19(+5.15%)
Apr 16, 2020 22.82 23.54 22.38 23.16 5,399,841 +0.45(+1.98%)
Apr 15, 2020 23.24 23.46 22.48 22.71 4,361,734 -1.79(-7.32%)
Apr 14, 2020 24.45 24.91 23.61 24.51 4,763,901 +0.84(+3.55%)
Apr 13, 2020 24.85 24.94 22.89 23.67 4,761,282 -1.47(-5.85%)
Apr 09, 2020 25.60 26.61 24.71 25.14 4,207,924 +0.78(+3.21%)
Apr 08, 2020 22.51 24.62 22.08 24.35 6,233,405 +2.38(+10.81%)
Apr 07, 2020 22.49 23.29 21.38 21.98 8,315,026 +1.27(+6.13%)
Apr 06, 2020 19.74 20.93 19.24 20.71 5,166,228 +2.65(+14.69%)
Apr 03, 2020 18.61 19.02 17.44 18.05 5,888,474 -0.83(-4.40%)
Apr 02, 2020 19.66 20.30 18.48 18.89 6,698,826 -0.96(-4.86%)
Apr 01, 2020 19.93 20.40 19.61 19.85 6,549,925 -1.45(-6.81%)
Mar 31, 2020 22.37 22.54 21.15 21.30 5,403,101 -1.37(-6.06%)
Mar 30, 2020 23.03 23.19 21.81 22.67 4,000,802 -0.73(-3.10%)
Mar 27, 2020 23.39 24.54 22.73 23.40 5,850,749 -1.14(-4.63%)
Mar 26, 2020 23.59 24.67 23.02 24.53 5,623,556 +1.42(+6.15%)
Mar 25, 2020 21.60 24.05 20.69 23.11 7,132,520 +2.04(+9.69%)
Mar 24, 2020 18.16 21.46 18.10 21.07 6,310,957 +4.14(+24.46%)
Mar 23, 2020 17.99 18.61 16.34 16.93 11,224,024 -1.94(-10.27%)
Mar 20, 2020 19.11 20.09 18.13 18.87 12,507,453 +0.23(+1.23%)
Mar 19, 2020 18.29 20.47 17.37 18.64 7,647,045 +0.07(+0.36%)
Mar 18, 2020 19.96 20.87 16.71 18.57 9,183,519 -3.46(-15.72%)
Mar 17, 2020 23.47 23.95 20.84 22.03 8,277,728 -0.94(-4.11%)
Mar 16, 2020 22.33 24.26 22.33 22.98 6,821,007 -6.16(-21.13%)
Mar 13, 2020 30.60 31.20 27.28 29.13 6,862,935 +0.04(+0.13%)
Mar 12, 2020 31.10 31.42 27.23 29.10 6,362,394 -4.51(-13.43%)
Mar 11, 2020 36.51 36.77 33.56 33.61 6,988,650 -4.08(-10.83%)
Mar 10, 2020 37.62 38.13 35.68 37.69 4,296,218 +0.95(+2.59%)
Mar 09, 2020 37.08 37.77 35.05 36.74 5,661,881 -2.73(-6.92%)
Mar 06, 2020 39.33 39.97 38.34 39.47 4,213,113 -1.39(-3.40%)
Mar 05, 2020 41.46 41.97 40.54 40.86 4,530,079 -1.39(-3.29%)
Mar 04, 2020 40.68 42.31 40.68 42.24 6,311,670 +2.12(+5.29%)
Mar 03, 2020 39.94 41.32 39.17 40.12 6,090,108 +0.61(+1.54%)
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.