Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.87 30.69 29.59 30.27 3,086,201 -0.02(-0.06%)
May 28, 2020 31.81 32.05 30.09 30.29 2,412,876 -1.53(-4.81%)
May 27, 2020 31.77 31.98 30.84 31.82 3,231,400 +0.73(+2.35%)
May 26, 2020 30.55 31.35 30.12 31.08 1,785,862 +1.77(+6.04%)
May 22, 2020 29.31 29.52 28.44 29.31 1,322,494 -0.17(-0.59%)
May 21, 2020 30.21 30.75 29.33 29.49 2,688,481 -0.72(-2.39%)
May 20, 2020 28.87 30.51 28.78 30.21 2,490,873 +2.18(+7.77%)
May 19, 2020 29.25 29.42 27.93 28.03 1,855,473 -1.33(-4.54%)
May 18, 2020 27.10 29.55 27.10 29.36 2,251,303 +3.80(+14.85%)
May 15, 2020 26.15 26.47 25.45 25.57 2,343,193 -0.70(-2.68%)
May 14, 2020 25.46 26.82 24.43 26.27 2,279,705 +0.13(+0.51%)
May 13, 2020 27.17 27.42 25.32 26.14 2,971,017 -1.17(-4.29%)
May 12, 2020 29.04 29.41 27.30 27.31 2,158,131 -1.44(-5.00%)
May 11, 2020 29.29 29.89 28.41 28.74 1,904,753 -0.95(-3.20%)
May 08, 2020 27.59 29.76 27.23 29.70 2,113,866 +2.76(+10.24%)
May 07, 2020 28.36 29.65 26.40 26.94 4,069,671 -1.62(-5.66%)
May 06, 2020 30.31 30.68 28.55 28.55 2,365,882 -1.27(-4.24%)
May 05, 2020 32.44 32.58 29.70 29.82 2,317,979 -1.13(-3.66%)
May 04, 2020 29.08 31.08 28.66 30.95 2,474,446 +2.10(+7.29%)
May 01, 2020 30.45 30.75 28.65 28.85 1,736,243 -2.59(-8.23%)
Apr 30, 2020 31.76 32.50 30.63 31.44 2,535,920 -0.56(-1.75%)
Apr 29, 2020 30.36 32.14 29.52 32.00 2,661,379 +2.76(+9.44%)
Apr 28, 2020 28.78 29.89 28.40 29.24 2,023,218 +0.92(+3.26%)
Apr 27, 2020 27.36 28.45 26.49 28.32 1,850,073 +1.14(+4.20%)
Apr 24, 2020 27.57 27.86 26.74 27.17 2,516,607 -0.01(-0.03%)
Apr 23, 2020 26.03 27.55 25.74 27.18 2,412,913 +1.61(+6.29%)
Apr 22, 2020 26.52 26.85 25.32 25.58 1,805,693 +0.29(+1.13%)
Apr 21, 2020 24.17 26.20 24.02 25.29 2,474,962 +0.34(+1.37%)
Apr 20, 2020 24.26 26.28 24.02 24.95 2,595,930 -0.76(-2.96%)
Apr 17, 2020 22.42 25.91 22.42 25.71 2,293,376 +3.76(+17.12%)
Apr 16, 2020 22.87 23.07 21.55 21.95 2,316,908 -0.69(-3.07%)
Apr 15, 2020 22.66 23.10 21.77 22.65 2,403,274 -1.21(-5.07%)
Apr 14, 2020 24.01 24.55 22.90 23.85 2,609,162 +0.02(+0.08%)
Apr 13, 2020 23.96 25.55 23.31 23.83 2,843,044 -1.30(-5.19%)
Apr 09, 2020 26.44 26.83 24.05 25.14 2,756,654 -0.20(-0.79%)
Apr 08, 2020 25.37 26.12 24.61 25.34 2,402,039 +0.63(+2.54%)
Apr 07, 2020 25.74 26.88 24.27 24.71 3,146,332 +0.01(+0.04%)
Apr 06, 2020 22.28 26.59 22.06 24.70 4,043,380 +3.41(+16.00%)
Apr 03, 2020 22.64 22.64 20.61 21.29 2,088,957 -0.53(-2.44%)
Apr 02, 2020 21.44 24.43 20.71 21.83 3,408,630 +1.15(+5.57%)
Apr 01, 2020 22.31 22.97 20.43 20.68 2,992,028 -2.65(-11.34%)
Mar 31, 2020 25.46 25.68 23.06 23.32 3,149,630 -1.44(-5.80%)
Mar 30, 2020 22.38 25.38 22.29 24.76 3,738,670 +1.68(+7.30%)
Mar 27, 2020 21.86 23.88 20.95 23.07 3,977,069 +0.29(+1.25%)
Mar 26, 2020 21.75 24.38 21.10 22.79 4,240,786 +2.27(+11.09%)
Mar 25, 2020 18.91 21.41 18.08 20.51 3,285,720 +2.14(+11.65%)
Mar 24, 2020 18.92 19.29 17.58 18.37 3,670,826 +0.62(+3.48%)
Mar 23, 2020 20.83 21.22 17.75 17.75 4,000,762 -3.44(-16.25%)
Mar 20, 2020 20.45 21.96 19.34 21.20 5,252,136 +1.24(+6.20%)
Mar 19, 2020 21.50 22.66 19.17 19.96 4,374,366 -1.22(-5.75%)
Mar 18, 2020 19.00 21.74 18.24 21.18 5,042,416 +0.77(+3.78%)
Mar 17, 2020 20.39 21.16 19.11 20.41 5,567,309 +0.23(+1.13%)
Mar 16, 2020 18.22 23.46 18.16 20.18 6,135,295 -1.38(-6.40%)
Mar 13, 2020 20.26 21.65 18.08 21.56 5,779,841 +3.06(+16.56%)
Mar 12, 2020 19.37 19.69 17.89 18.50 5,413,026 -2.55(-12.12%)
Mar 11, 2020 21.70 22.96 20.42 21.05 5,153,443 -1.67(-7.33%)
Mar 10, 2020 24.26 25.09 21.83 22.71 4,871,007 -0.22(-0.95%)
Mar 09, 2020 24.78 25.43 22.92 22.93 7,940,202 -4.29(-15.76%)
Mar 06, 2020 28.33 28.56 26.81 27.22 3,851,791 -2.12(-7.23%)
Mar 05, 2020 30.21 31.24 29.04 29.34 3,270,902 -1.86(-5.95%)
Mar 04, 2020 31.91 32.02 30.76 31.20 2,821,743 -0.30(-0.97%)
Mar 03, 2020 32.35 33.37 30.86 31.50 4,718,061 -0.88(-2.73%)
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.