Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.20 40.80 38.40 39.20 64,010 -1.20(-2.97%)
May 28, 2020 43.00 44.60 39.30 40.40 74,363 -1.20(-2.88%)
May 27, 2020 40.00 42.80 39.80 41.60 97,564 +2.60(+6.67%)
May 26, 2020 39.20 40.40 38.40 39.00 53,276 +1.60(+4.28%)
May 22, 2020 38.60 39.60 36.30 37.40 39,240 -0.80(-2.09%)
May 21, 2020 35.20 40.00 34.80 38.20 143,566 +2.80(+7.91%)
May 20, 2020 36.20 36.60 34.20 35.40 46,427 +0.40(+1.14%)
May 19, 2020 36.40 38.00 35.00 35.00 49,376 -1.20(-3.31%)
May 18, 2020 35.00 37.00 34.30 36.20 68,660 +2.80(+8.38%)
May 15, 2020 32.40 35.40 31.00 33.40 70,215 +1.40(+4.37%)
May 14, 2020 31.00 32.80 28.80 32.00 54,195 +0.20(+0.63%)
May 13, 2020 33.00 33.20 30.20 31.80 49,042 -1.00(-3.05%)
May 12, 2020 35.80 36.16 32.70 32.80 53,502 -2.20(-6.29%)
May 11, 2020 35.60 36.20 33.00 35.00 50,009 -1.00(-2.78%)
May 08, 2020 34.60 36.60 34.40 36.00 62,725 +2.00(+5.88%)
May 07, 2020 35.20 37.80 33.20 34.00 68,912 +2.00(+6.25%)
May 06, 2020 34.80 35.60 31.20 32.00 86,079 -2.40(-6.98%)
May 05, 2020 38.00 38.60 34.20 34.40 61,947 -1.80(-4.97%)
May 04, 2020 37.40 38.95 35.40 36.20 26,715 -2.20(-5.73%)
May 01, 2020 39.20 39.20 36.60 38.40 77,515 -3.00(-7.25%)
Apr 30, 2020 40.00 50.00 37.00 41.40 262,934 +0.60(+1.47%)
Apr 29, 2020 44.00 44.40 40.00 40.80 86,148 -0.60(-1.45%)
Apr 28, 2020 37.00 42.00 35.20 41.40 101,365 +5.80(+16.29%)
Apr 27, 2020 33.20 37.20 31.80 35.60 64,193 +2.60(+7.88%)
Apr 24, 2020 33.20 34.50 31.00 33.00 58,845 +0.40(+1.23%)
Apr 23, 2020 33.80 36.60 31.00 32.60 87,745 -1.20(-3.55%)
Apr 22, 2020 37.40 38.00 33.20 33.80 63,585 -2.80(-7.65%)
Apr 21, 2020 38.00 38.70 36.00 36.60 46,534 -1.80(-4.69%)
Apr 20, 2020 39.60 41.20 37.20 38.40 64,004 -1.80(-4.48%)
Apr 17, 2020 41.80 43.60 39.20 40.20 51,305 +0.60(+1.52%)
Apr 16, 2020 40.40 41.40 39.20 39.60 28,887 -0.40(-1.00%)
Apr 15, 2020 44.00 44.60 39.00 40.00 75,844 -8.00(-16.67%)
Apr 14, 2020 42.20 49.80 42.00 48.00 86,978 +7.20(+17.65%)
Apr 13, 2020 49.40 51.00 39.40 40.80 108,721 -10.80(-20.93%)
Apr 09, 2020 46.00 51.80 44.60 51.60 147,110 +9.20(+21.70%)
Apr 08, 2020 33.60 43.60 33.40 42.40 88,487 +9.20(+27.71%)
Apr 07, 2020 30.60 36.40 30.60 33.20 81,800 +4.00(+13.70%)
Apr 06, 2020 27.60 29.80 26.60 29.20 92,118 +2.80(+10.61%)
Apr 03, 2020 29.20 29.20 25.60 26.40 81,965 -1.40(-5.04%)
Apr 02, 2020 27.20 28.80 26.00 27.80 64,191 +0.60(+2.21%)
Apr 01, 2020 29.40 29.40 25.40 27.20 80,339 -2.60(-8.72%)
Mar 31, 2020 31.80 36.80 29.20 29.80 106,215 -3.00(-9.15%)
Mar 30, 2020 38.40 38.80 31.60 32.80 64,911 -5.60(-14.58%)
Mar 27, 2020 38.60 39.60 36.18 38.40 22,570 -1.80(-4.48%)
Mar 26, 2020 36.20 41.10 33.80 40.20 67,679 +4.80(+13.56%)
Mar 25, 2020 34.40 40.20 33.40 35.40 77,013 +2.00(+5.99%)
Mar 24, 2020 36.00 38.00 32.40 33.40 70,439 -0.40(-1.18%)
Mar 23, 2020 35.40 35.40 30.40 33.80 42,500 -0.60(-1.74%)
Mar 20, 2020 36.60 40.40 32.40 34.40 147,035 -2.20(-6.01%)
Mar 19, 2020 30.00 38.80 29.00 36.60 77,615 +5.20(+16.56%)
Mar 18, 2020 31.20 37.80 29.00 31.40 71,555 -2.20(-6.55%)
Mar 17, 2020 33.00 35.00 28.60 33.60 93,020 +1.60(+5.00%)
Mar 16, 2020 30.40 36.00 29.80 32.00 103,406 -11.20(-25.93%)
Mar 13, 2020 50.20 50.40 40.60 43.20 149,980 -0.60(-1.37%)
Mar 12, 2020 43.40 47.40 41.20 43.80 100,720 -2.20(-4.78%)
Mar 11, 2020 48.20 54.60 45.00 46.00 242,414 -3.60(-7.26%)
Mar 10, 2020 55.20 55.60 47.00 49.60 79,870 -2.60(-4.98%)
Mar 09, 2020 54.20 55.90 52.00 52.20 56,584 -7.80(-13.00%)
Mar 06, 2020 55.40 60.80 55.40 60.00 104,735 +0.60(+1.01%)
Mar 05, 2020 60.20 61.40 55.40 59.40 113,529 -3.80(-6.01%)
Mar 04, 2020 63.60 66.20 62.00 63.20 60,383 +0.80(+1.28%)
Mar 03, 2020 70.00 72.60 61.40 62.40 134,611 -7.40(-10.60%)
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.