Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.55 35.00 33.25 34.52 5,992 +0.22(+0.63%)
May 28, 2020 32.20 35.70 32.20 34.30 15,597 -0.88(-2.49%)
May 27, 2020 35.88 37.10 35.00 35.17 20,461 -0.04(-0.10%)
May 26, 2020 36.40 37.06 34.31 35.21 22,183 -1.81(-4.88%)
May 22, 2020 33.60 38.95 32.84 37.02 67,551 +4.44(+13.62%)
May 21, 2020 32.20 33.49 31.86 32.58 9,987 -0.32(-0.98%)
May 20, 2020 32.90 32.90 31.50 32.90 18,950 -0.30(-0.91%)
May 19, 2020 35.00 35.07 31.68 33.20 45,950 -6.70(-16.79%)
May 18, 2020 40.60 42.70 38.50 39.90 46,559 +2.58(+6.90%)
May 15, 2020 38.85 39.90 36.41 37.32 19,587 -1.64(-4.20%)
May 14, 2020 42.00 42.88 37.81 38.96 24,022 -1.24(-3.08%)
May 13, 2020 38.50 45.45 37.80 40.20 96,217 +3.80(+10.44%)
May 12, 2020 40.60 40.60 35.60 36.40 42,302 +0.62(+1.74%)
May 11, 2020 32.90 37.10 32.89 35.78 20,357 +0.52(+1.47%)
May 08, 2020 35.00 36.39 32.21 35.26 22,042 +0.26(+0.74%)
May 07, 2020 32.90 40.60 32.90 35.00 94,796 +2.86(+8.89%)
May 06, 2020 31.05 32.89 30.11 32.14 11,802 +1.34(+4.36%)
May 05, 2020 32.90 32.90 30.80 30.80 13,553 -1.87(-5.72%)
May 04, 2020 34.30 34.30 31.82 32.67 8,615 -1.42(-4.17%)
May 01, 2020 36.44 37.09 31.85 34.09 23,084 -2.31(-6.35%)
Apr 30, 2020 37.80 38.50 35.00 36.40 26,590 +2.10(+6.12%)
Apr 29, 2020 32.20 35.00 30.80 34.30 31,564 +2.55(+8.05%)
Apr 28, 2020 28.35 33.60 28.35 31.75 24,674 +3.05(+10.61%)
Apr 27, 2020 30.10 30.10 27.30 28.70 11,328 +1.63(+6.03%)
Apr 24, 2020 26.25 29.89 25.27 27.07 28,381 +1.32(+5.14%)
Apr 23, 2020 24.46 26.25 23.98 25.75 18,907 +1.25(+5.09%)
Apr 22, 2020 23.10 25.20 23.10 24.50 18,578 +1.33(+5.74%)
Apr 21, 2020 24.85 25.89 22.14 23.17 41,756 -0.63(-2.65%)
Apr 20, 2020 24.50 25.13 23.10 23.80 16,435 -0.70(-2.86%)
Apr 17, 2020 25.20 25.20 23.10 24.50 14,678 -0.35(-1.41%)
Apr 16, 2020 25.25 25.55 23.84 24.85 13,396 -0.33(-1.31%)
Apr 15, 2020 26.81 26.81 24.50 25.18 10,367 -1.07(-4.08%)
Apr 14, 2020 24.85 26.88 24.65 26.25 25,768 +1.40(+5.63%)
Apr 13, 2020 24.50 25.19 23.81 24.85 22,760 +0.35(+1.43%)
Apr 09, 2020 24.50 24.85 23.80 24.50 27,832 +0.00(+0.00%)
Apr 08, 2020 25.20 26.60 23.80 24.50 24,456 -0.55(-2.18%)
Apr 07, 2020 28.00 28.00 24.51 25.05 12,235 -0.85(-3.30%)
Apr 06, 2020 24.50 28.00 24.50 25.90 12,468 +2.10(+8.82%)
Apr 03, 2020 25.20 26.60 22.40 23.80 14,112 -2.10(-8.11%)
Apr 02, 2020 30.80 30.80 25.55 25.90 11,681 -3.39(-11.57%)
Apr 01, 2020 27.85 33.60 25.77 29.29 60,141 +4.28(+17.10%)
Mar 31, 2020 28.00 28.00 24.15 25.01 8,000 -0.55(-2.14%)
Mar 30, 2020 24.50 26.91 23.17 25.56 6,898 -0.06(-0.25%)
Mar 27, 2020 28.00 28.48 25.20 25.62 11,567 -3.08(-10.73%)
Mar 26, 2020 30.80 30.80 28.00 28.70 9,409 -1.75(-5.75%)
Mar 25, 2020 29.40 31.43 27.30 30.45 20,577 +3.15(+11.54%)
Mar 24, 2020 25.90 27.30 23.80 27.30 20,972 +2.10(+8.33%)
Mar 23, 2020 24.50 25.90 22.40 25.20 14,380 +0.97(+3.99%)
Mar 20, 2020 23.52 24.43 21.77 24.23 5,701 +1.34(+5.84%)
Mar 19, 2020 22.23 25.20 21.71 22.90 9,032 -0.20(-0.88%)
Mar 18, 2020 25.20 28.00 18.90 23.10 20,168 -1.40(-5.71%)
Mar 17, 2020 24.50 25.20 22.40 24.50 6,840 +0.91(+3.86%)
Mar 16, 2020 25.90 25.90 23.10 23.59 7,542 -2.32(-8.97%)
Mar 13, 2020 25.20 35.00 24.51 25.91 13,004 +1.16(+4.69%)
Mar 12, 2020 28.00 28.70 24.50 24.75 14,098 -3.25(-11.60%)
Mar 11, 2020 33.60 34.30 28.00 28.00 12,620 -5.03(-15.24%)
Mar 10, 2020 32.20 35.00 32.19 33.03 3,918 +0.13(+0.40%)
Mar 09, 2020 35.00 35.00 31.52 32.90 6,726 -3.05(-8.47%)
Mar 06, 2020 37.84 39.20 35.70 35.95 5,367 -1.50(-4.00%)
Mar 05, 2020 39.90 39.90 36.51 37.44 5,104 -1.53(-3.93%)
Mar 04, 2020 38.07 39.90 36.61 38.98 5,364 +0.91(+2.39%)
Mar 03, 2020 35.15 39.19 35.00 38.07 6,311 -0.91(-2.33%)
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.