Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.81 30.53 29.14 29.74 3,695,650 -1.01(-3.27%)
May 28, 2020 32.69 32.69 30.44 30.75 3,047,587 -1.51(-4.69%)
May 27, 2020 32.33 32.93 30.65 32.26 3,647,821 +2.24(+7.47%)
May 26, 2020 28.46 30.54 28.37 30.02 2,874,205 +3.31(+12.37%)
May 22, 2020 27.07 27.47 26.12 26.71 1,638,640 -0.30(-1.12%)
May 21, 2020 27.05 27.49 26.62 27.02 2,465,421 -0.19(-0.69%)
May 20, 2020 27.00 27.66 26.84 27.20 2,468,405 +0.91(+3.45%)
May 19, 2020 27.12 27.54 26.23 26.30 2,233,804 -1.24(-4.49%)
May 18, 2020 26.52 27.92 26.29 27.53 4,277,255 +2.95(+12.02%)
May 15, 2020 25.08 25.71 24.46 24.58 2,587,578 -1.24(-4.82%)
May 14, 2020 23.19 26.01 22.78 25.82 3,814,845 +1.91(+7.97%)
May 13, 2020 24.70 24.74 23.33 23.92 3,047,829 -1.01(-4.04%)
May 12, 2020 26.54 26.72 24.87 24.92 3,315,778 -1.41(-5.35%)
May 11, 2020 27.37 27.41 25.92 26.33 1,691,821 -1.40(-5.05%)
May 08, 2020 27.39 27.92 26.94 27.73 2,193,287 +1.24(+4.70%)
May 07, 2020 26.12 27.78 26.12 26.48 2,479,383 +0.85(+3.32%)
May 06, 2020 26.24 26.51 25.02 25.63 2,813,203 -0.20(-0.76%)
May 05, 2020 27.16 27.83 25.80 25.83 2,375,524 -0.47(-1.80%)
May 04, 2020 26.23 26.64 25.43 26.30 2,580,152 -0.56(-2.07%)
May 01, 2020 27.36 27.79 26.73 26.86 2,961,091 -1.66(-5.82%)
Apr 30, 2020 29.62 29.92 28.26 28.52 3,121,926 -2.14(-6.99%)
Apr 29, 2020 30.21 31.01 29.54 30.67 4,450,747 +1.87(+6.48%)
Apr 28, 2020 29.89 30.30 28.52 28.80 3,784,105 +0.56(+2.00%)
Apr 27, 2020 26.50 28.60 26.22 28.24 3,939,948 +1.95(+7.41%)
Apr 24, 2020 26.51 27.02 25.34 26.29 4,831,466 +0.43(+1.68%)
Apr 23, 2020 25.36 26.29 25.18 25.85 3,241,257 +0.94(+3.78%)
Apr 22, 2020 24.94 25.35 24.32 24.91 2,991,421 +0.83(+3.47%)
Apr 21, 2020 22.91 25.31 22.79 24.08 5,433,971 -0.16(-0.64%)
Apr 20, 2020 23.23 25.29 22.78 24.23 4,415,499 -0.31(-1.27%)
Apr 17, 2020 22.52 24.73 22.34 24.55 5,512,736 +3.23(+15.16%)
Apr 16, 2020 22.91 22.91 21.11 21.31 3,618,107 -1.69(-7.36%)
Apr 15, 2020 23.72 24.24 22.89 23.01 4,118,448 -2.27(-8.97%)
Apr 14, 2020 27.35 27.56 24.83 25.27 3,306,550 -1.55(-5.77%)
Apr 13, 2020 28.43 28.43 26.39 26.82 2,921,519 -1.61(-5.67%)
Apr 09, 2020 28.08 30.28 27.63 28.43 5,570,059 +1.42(+5.24%)
Apr 08, 2020 25.18 27.26 25.13 27.02 4,116,311 +1.91(+7.63%)
Apr 07, 2020 25.43 26.38 24.77 25.10 4,356,462 +1.38(+5.83%)
Apr 06, 2020 24.08 24.85 23.02 23.72 4,892,821 +1.35(+6.04%)
Apr 03, 2020 23.19 23.26 22.05 22.37 3,638,939 -0.37(-1.62%)
Apr 02, 2020 21.98 24.00 21.84 22.74 4,468,209 +0.51(+2.28%)
Apr 01, 2020 22.85 22.93 22.06 22.23 3,440,384 -1.78(-7.40%)
Mar 31, 2020 25.02 25.84 23.83 24.01 3,074,363 -1.38(-5.45%)
Mar 30, 2020 26.62 26.80 24.87 25.39 2,558,369 -1.51(-5.60%)
Mar 27, 2020 26.62 27.67 25.68 26.89 2,529,278 -0.92(-3.30%)
Mar 26, 2020 27.39 28.51 26.59 27.81 3,163,181 +0.75(+2.78%)
Mar 25, 2020 25.36 28.10 23.83 27.06 3,935,434 +2.10(+8.43%)
Mar 24, 2020 24.38 25.88 23.78 24.95 3,379,884 +2.59(+11.56%)
Mar 23, 2020 23.32 23.99 22.13 22.37 2,692,284 -1.30(-5.50%)
Mar 20, 2020 23.94 24.57 22.23 23.67 4,811,544 -0.02(-0.07%)
Mar 19, 2020 21.87 24.55 19.87 23.69 5,083,981 +1.25(+5.58%)
Mar 18, 2020 25.73 26.53 21.49 22.43 5,389,378 -5.71(-20.29%)
Mar 17, 2020 26.32 28.41 24.55 28.15 5,496,995 +2.41(+9.38%)
Mar 16, 2020 25.79 27.74 25.04 25.73 5,136,420 -5.91(-18.67%)
Mar 13, 2020 31.35 31.66 27.84 31.64 6,167,484 +3.04(+10.64%)
Mar 12, 2020 28.23 33.14 27.02 28.60 6,916,564 -1.96(-6.43%)
Mar 11, 2020 31.22 31.80 30.13 30.56 4,736,596 -1.78(-5.49%)
Mar 10, 2020 30.82 32.34 29.17 32.33 5,840,159 +3.42(+11.81%)
Mar 09, 2020 32.99 33.02 28.20 28.92 6,611,102 -7.09(-19.68%)
Mar 06, 2020 35.81 37.58 35.36 36.01 6,086,253 -1.53(-4.09%)
Mar 05, 2020 38.67 39.02 37.03 37.54 4,584,411 -2.95(-7.28%)
Mar 04, 2020 41.36 41.38 39.18 40.49 3,534,760 -0.49(-1.20%)
Mar 03, 2020 43.86 44.28 40.53 40.98 5,430,584 -3.23(-7.31%)
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.