Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.88 30.88 29.76 30.38 11,389 -0.50(-1.62%)
May 28, 2020 31.20 31.20 30.48 30.88 9,138 -0.07(-0.23%)
May 27, 2020 30.96 32.12 30.48 30.96 12,006 -0.37(-1.18%)
May 26, 2020 31.20 31.44 29.88 31.32 19,032 +0.27(+0.87%)
May 22, 2020 29.76 31.20 29.28 31.06 15,731 +0.82(+2.70%)
May 21, 2020 30.72 30.72 29.76 30.24 18,018 -0.48(-1.56%)
May 20, 2020 30.72 31.20 30.24 30.72 15,313 +0.00(+0.00%)
May 19, 2020 31.68 32.16 29.76 30.72 12,382 -0.10(-0.31%)
May 18, 2020 29.76 31.58 29.76 30.82 15,400 +0.81(+2.70%)
May 15, 2020 29.28 32.16 28.80 30.00 12,341 +0.24(+0.82%)
May 14, 2020 30.72 30.72 28.80 29.76 11,535 -0.48(-1.59%)
May 13, 2020 31.49 32.85 29.52 30.24 20,548 -1.44(-4.55%)
May 12, 2020 33.12 33.12 31.20 31.68 14,768 -0.96(-2.94%)
May 11, 2020 31.68 33.60 29.28 32.64 24,762 +0.88(+2.77%)
May 08, 2020 31.20 32.64 30.98 31.76 28,795 +1.04(+3.39%)
May 07, 2020 29.76 30.72 29.28 30.72 27,047 +1.68(+5.79%)
May 06, 2020 27.84 29.76 27.29 29.04 37,075 +1.68(+6.14%)
May 05, 2020 26.88 28.32 26.88 27.36 8,932 +0.00(+0.00%)
May 04, 2020 28.80 28.80 26.88 27.36 10,515 -0.96(-3.39%)
May 01, 2020 28.80 29.12 27.36 28.32 16,179 -0.96(-3.28%)
Apr 30, 2020 28.80 31.68 27.36 29.28 44,294 +0.74(+2.61%)
Apr 29, 2020 25.92 28.54 25.44 28.54 31,045 +3.10(+12.17%)
Apr 28, 2020 25.44 25.92 24.96 25.44 16,765 -0.18(-0.69%)
Apr 27, 2020 25.92 25.92 25.20 25.62 18,628 -0.30(-1.17%)
Apr 24, 2020 26.29 26.29 25.20 25.92 20,597 -0.37(-1.42%)
Apr 23, 2020 26.52 27.34 25.49 26.29 17,775 -0.64(-2.39%)
Apr 22, 2020 26.88 28.07 25.97 26.94 19,566 +1.50(+5.89%)
Apr 21, 2020 28.32 28.32 24.96 25.44 33,728 -2.40(-8.62%)
Apr 20, 2020 34.08 34.56 24.96 27.84 134,128 -3.22(-10.36%)
Apr 17, 2020 26.35 33.60 26.16 31.06 165,566 +5.62(+22.08%)
Apr 16, 2020 23.52 25.92 23.04 25.44 43,155 +2.88(+12.77%)
Apr 15, 2020 22.08 22.79 21.02 22.56 17,998 +0.96(+4.42%)
Apr 14, 2020 22.13 23.52 21.60 21.60 26,376 +0.82(+3.95%)
Apr 13, 2020 19.58 20.88 18.77 20.78 19,836 +2.06(+11.03%)
Apr 09, 2020 18.24 18.72 17.87 18.72 17,943 +0.96(+5.41%)
Apr 08, 2020 17.76 18.72 16.80 17.76 14,390 +0.48(+2.78%)
Apr 07, 2020 17.76 18.24 16.32 17.28 12,503 +0.24(+1.41%)
Apr 06, 2020 16.22 17.28 16.04 17.04 13,732 +0.98(+6.10%)
Apr 03, 2020 16.80 17.76 15.50 16.06 17,954 -0.50(-3.01%)
Apr 02, 2020 16.25 17.27 14.93 16.56 11,615 +0.72(+4.55%)
Apr 01, 2020 17.76 18.24 15.36 15.84 21,632 -2.40(-13.16%)
Mar 31, 2020 19.20 19.20 16.80 18.24 22,441 -0.65(-3.46%)
Mar 30, 2020 19.68 20.16 18.17 18.89 9,625 -0.40(-2.09%)
Mar 27, 2020 20.48 20.48 17.33 19.30 11,708 -0.38(-1.95%)
Mar 26, 2020 20.16 20.16 18.24 19.68 22,566 +2.40(+13.89%)
Mar 25, 2020 15.84 18.24 15.36 17.28 18,423 +1.45(+9.19%)
Mar 24, 2020 15.36 16.32 14.88 15.83 12,921 +0.89(+5.98%)
Mar 23, 2020 16.80 16.80 14.52 14.93 13,640 -0.09(-0.61%)
Mar 20, 2020 13.44 16.32 13.44 15.02 22,920 +1.58(+11.79%)
Mar 19, 2020 12.48 13.44 12.00 13.44 18,685 +0.96(+7.69%)
Mar 18, 2020 13.92 13.92 12.00 12.48 17,208 -0.67(-5.11%)
Mar 17, 2020 13.92 14.86 12.05 13.15 28,257 -0.53(-3.86%)
Mar 16, 2020 15.31 15.36 12.29 13.68 22,062 -1.20(-8.06%)
Mar 13, 2020 15.84 16.32 14.40 14.88 26,289 -0.48(-3.12%)
Mar 12, 2020 16.80 18.24 14.40 15.36 40,659 -3.12(-16.86%)
Mar 11, 2020 20.64 21.08 17.33 18.48 36,825 -0.58(-3.02%)
Mar 10, 2020 17.76 19.20 17.76 19.05 23,132 +1.05(+5.84%)
Mar 09, 2020 18.24 19.20 16.80 18.00 27,478 -2.07(-10.33%)
Mar 06, 2020 20.16 21.12 19.68 20.07 16,137 -1.05(-4.95%)
Mar 05, 2020 22.08 22.08 20.64 21.12 12,585 -0.48(-2.22%)
Mar 04, 2020 21.74 22.05 21.12 21.60 13,836 +0.37(+1.74%)
Mar 03, 2020 23.48 23.52 20.78 21.23 25,496 -0.75(-3.41%)
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.