Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.07 32.30 30.58 30.91 288,295 -1.45(-4.48%)
May 28, 2020 33.09 33.35 32.07 32.36 293,419 -0.63(-1.91%)
May 27, 2020 31.80 33.11 31.62 32.99 210,254 +1.53(+4.86%)
May 26, 2020 29.75 31.71 29.39 31.46 259,461 +2.09(+7.12%)
May 25, 2020 29.42 29.64 29.27 29.37 49,219 +0.24(+0.82%)
May 22, 2020 29.87 29.90 28.68 29.13 110,635 -0.67(-2.25%)
May 21, 2020 29.01 30.08 29.00 29.80 145,670 +0.76(+2.62%)
May 20, 2020 29.78 29.79 29.00 29.04 140,872 -0.27(-0.92%)
May 19, 2020 28.47 29.60 28.47 29.31 155,520 +1.52(+5.47%)
May 15, 2020 27.79 27.79 27.79 0 -1.47(-5.02%)
May 14, 2020 29.12 29.95 28.05 29.26 195,456 -0.06(-0.20%)
May 13, 2020 30.26 30.69 29.16 29.32 192,183 -0.90(-2.98%)
May 12, 2020 31.53 31.91 30.11 30.22 165,147 -1.39(-4.40%)
May 11, 2020 31.67 31.76 30.95 31.61 169,426 -0.06(-0.19%)
May 08, 2020 31.47 31.77 31.07 31.67 196,433 +0.57(+1.83%)
May 07, 2020 30.99 31.63 30.71 31.10 115,470 -0.22(-0.70%)
May 06, 2020 30.99 31.64 30.41 31.32 172,439 -0.27(-0.85%)
May 05, 2020 32.40 32.41 31.36 31.59 126,794 -0.14(-0.44%)
May 04, 2020 32.03 32.69 30.87 31.73 161,536 -0.93(-2.85%)
May 01, 2020 33.62 33.99 32.43 32.66 115,154 -1.66(-4.84%)
Apr 30, 2020 34.25 35.11 33.76 34.32 429,329 -0.44(-1.27%)
Apr 29, 2020 33.61 35.00 33.51 34.76 315,564 +1.68(+5.08%)
Apr 28, 2020 33.52 34.68 32.71 33.08 213,940 +0.11(+0.33%)
Apr 27, 2020 31.50 33.65 30.97 32.97 226,292 +2.19(+7.12%)
Apr 24, 2020 30.05 30.96 29.50 30.78 154,995 +0.99(+3.32%)
Apr 23, 2020 30.39 30.55 29.50 29.79 181,156 -0.57(-1.88%)
Apr 22, 2020 31.16 31.16 29.96 30.36 296,608 +0.37(+1.23%)
Apr 21, 2020 31.18 31.80 29.97 29.99 203,661 -2.00(-6.25%)
Apr 20, 2020 31.72 32.89 30.87 31.99 218,439 -0.49(-1.51%)
Apr 17, 2020 31.47 32.85 30.80 32.48 222,810 +1.98(+6.49%)
Apr 16, 2020 31.89 31.99 30.42 30.50 276,220 -1.33(-4.18%)
Apr 15, 2020 33.38 33.60 31.67 31.83 305,016 -2.28(-6.68%)
Apr 14, 2020 35.25 35.28 33.51 34.11 192,530 -0.49(-1.42%)
Apr 13, 2020 35.25 35.64 33.13 34.60 235,042 -0.56(-1.59%)
Apr 09, 2020 35.16 35.16 35.16 0 +0.94(+2.75%)
Apr 08, 2020 31.06 34.55 30.40 34.22 344,845 +3.53(+11.50%)
Apr 07, 2020 27.87 31.05 27.71 30.69 391,882 +3.70(+13.71%)
Apr 06, 2020 27.55 28.15 26.77 26.99 325,378 +0.13(+0.48%)
Apr 03, 2020 27.76 28.19 25.87 26.86 315,828 -2.12(-7.32%)
Apr 02, 2020 27.96 29.30 27.96 28.98 201,469 +0.98(+3.50%)
Apr 01, 2020 30.20 30.20 27.89 28.00 140,656 -3.27(-10.46%)
Mar 31, 2020 29.85 31.73 29.85 31.27 218,542 +1.47(+4.93%)
Mar 30, 2020 29.71 30.05 28.36 29.80 121,754 -0.12(-0.40%)
Mar 27, 2020 31.00 31.40 29.22 29.92 174,192 -2.48(-7.65%)
Mar 26, 2020 30.01 33.56 30.01 32.40 325,444 +2.61(+8.76%)
Mar 25, 2020 26.99 30.60 26.64 29.79 321,171 +3.22(+12.12%)
Mar 24, 2020 25.71 26.90 25.48 26.57 268,609 +2.28(+9.39%)
Mar 23, 2020 27.57 27.60 24.02 24.29 323,524 -3.46(-12.47%)
Mar 20, 2020 28.67 31.24 27.18 27.75 351,869 -0.73(-2.56%)
Mar 19, 2020 29.46 29.87 26.78 28.48 380,270 -1.28(-4.30%)
Mar 18, 2020 33.30 33.59 28.22 29.76 349,781 -5.39(-15.33%)
Mar 17, 2020 35.07 35.46 33.65 35.15 312,816 +0.62(+1.80%)
Mar 16, 2020 36.73 37.10 34.40 34.53 451,772 -5.59(-13.93%)
Mar 13, 2020 41.30 41.37 37.67 40.12 776,595 +0.57(+1.44%)
Mar 12, 2020 40.60 40.65 35.92 39.55 554,845 -2.96(-6.96%)
Mar 11, 2020 43.93 44.14 42.38 42.51 494,219 -2.07(-4.64%)
Mar 10, 2020 44.20 44.99 42.45 44.58 470,334 +1.58(+3.67%)
Mar 09, 2020 45.05 45.45 41.37 43.00 407,592 -4.93(-10.29%)
Mar 06, 2020 48.50 48.50 47.38 47.93 416,954 -1.29(-2.62%)
Mar 05, 2020 49.54 50.25 49.05 49.22 229,575 -0.94(-1.87%)
Mar 04, 2020 50.79 51.30 49.60 50.16 471,429 +0.10(+0.20%)
Mar 03, 2020 51.51 52.11 49.82 50.06 591,745 -3.60(-6.71%)
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.