Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.85 51.27 47.88 49.15 3,990 +0.42(+0.87%)
May 28, 2020 48.31 54.66 47.46 48.73 13,414 +0.00(+0.00%)
May 27, 2020 49.58 50.00 47.03 48.73 3,829 +0.85(+1.77%)
May 26, 2020 50.85 50.85 47.46 47.88 7,731 +1.73(+3.76%)
May 22, 2020 45.76 48.31 43.22 46.15 9,685 -2.16(-4.46%)
May 21, 2020 40.25 52.97 40.25 48.31 34,261 +8.05(+20.00%)
May 20, 2020 40.12 41.10 40.12 40.25 3,476 -0.42(-1.04%)
May 19, 2020 39.83 40.68 38.56 40.68 4,315 +1.27(+3.23%)
May 18, 2020 39.41 40.68 38.56 39.41 3,612 +0.00(+0.00%)
May 15, 2020 41.95 42.36 38.64 39.41 3,254 -1.69(-4.12%)
May 14, 2020 39.41 41.95 38.56 41.10 1,795 +0.68(+1.69%)
May 13, 2020 42.37 42.80 38.56 40.42 6,491 -2.38(-5.55%)
May 12, 2020 43.64 44.49 41.95 42.80 5,933 -1.69(-3.81%)
May 11, 2020 46.61 46.61 41.95 44.49 7,578 +0.00(+0.00%)
May 08, 2020 47.03 47.42 43.64 44.49 7,986 -2.12(-4.55%)
May 07, 2020 43.22 47.03 37.29 46.61 31,582 +3.81(+8.91%)
May 06, 2020 36.02 52.97 34.32 42.80 144,660 +10.26(+31.54%)
May 05, 2020 31.78 32.63 31.78 32.53 3,194 +1.60(+5.18%)
May 04, 2020 31.14 31.14 30.46 30.93 1,016 -0.22(-0.69%)
May 01, 2020 30.97 32.47 30.97 31.15 1,326 -1.48(-4.53%)
Apr 30, 2020 33.47 34.75 30.08 32.63 2,549 -1.69(-4.94%)
Apr 29, 2020 33.47 34.75 32.71 34.32 4,078 +0.63(+1.87%)
Apr 28, 2020 34.91 35.17 33.09 33.69 1,735 -0.94(-2.70%)
Apr 27, 2020 33.05 35.17 33.05 34.63 1,727 +1.22(+3.65%)
Apr 24, 2020 33.90 33.90 32.63 33.41 2,452 -0.48(-1.41%)
Apr 23, 2020 32.20 33.90 32.20 33.89 1,027 +0.83(+2.53%)
Apr 22, 2020 33.90 33.90 32.20 33.05 2,497 +0.04(+0.13%)
Apr 21, 2020 34.84 34.94 32.25 33.01 2,166 -2.16(-6.14%)
Apr 20, 2020 35.59 36.01 34.37 35.17 2,387 -0.41(-1.14%)
Apr 17, 2020 34.32 36.02 34.32 35.58 2,260 +1.25(+3.65%)
Apr 16, 2020 38.14 38.14 33.90 34.32 6,785 -4.24(-10.99%)
Apr 15, 2020 37.71 40.25 33.90 38.56 10,434 +0.64(+1.68%)
Apr 14, 2020 33.90 38.11 32.63 37.92 14,315 +6.22(+19.64%)
Apr 13, 2020 29.24 31.78 29.24 31.70 7,788 +2.46(+8.42%)
Apr 09, 2020 31.36 31.36 28.81 29.24 2,886 -0.85(-2.82%)
Apr 08, 2020 29.24 30.51 26.69 30.08 5,125 +0.00(+0.00%)
Apr 07, 2020 31.36 31.78 25.00 30.08 31,448 -1.27(-4.05%)
Apr 06, 2020 19.92 32.63 19.92 31.36 46,280 +11.36(+56.78%)
Apr 03, 2020 19.92 21.61 19.07 20.00 4,524 +0.93(+4.89%)
Apr 02, 2020 21.19 21.61 19.07 19.07 2,668 -1.95(-9.27%)
Apr 01, 2020 22.04 22.14 20.34 21.02 2,483 -0.68(-3.13%)
Mar 31, 2020 24.49 24.49 21.25 21.69 2,830 +0.37(+1.75%)
Mar 30, 2020 22.98 24.58 21.19 21.32 4,647 -1.98(-8.51%)
Mar 27, 2020 22.03 24.15 20.34 23.31 5,361 +1.19(+5.36%)
Mar 26, 2020 21.34 22.88 20.76 22.12 4,305 +0.68(+3.16%)
Mar 25, 2020 20.34 21.61 19.49 21.44 13,692 +1.10(+5.42%)
Mar 24, 2020 20.76 21.61 19.90 20.34 4,395 -0.42(-2.04%)
Mar 23, 2020 21.19 21.61 19.11 20.76 2,595 +0.21(+1.03%)
Mar 20, 2020 20.34 20.81 18.64 20.55 5,005 +0.73(+3.70%)
Mar 19, 2020 19.07 20.34 17.92 19.82 7,444 +2.02(+11.36%)
Mar 18, 2020 21.19 21.19 16.79 17.80 6,706 -2.97(-14.29%)
Mar 17, 2020 20.92 21.19 18.56 20.76 3,179 +0.84(+4.23%)
Mar 16, 2020 21.19 21.61 18.37 19.92 6,936 -2.54(-11.30%)
Mar 13, 2020 22.04 25.00 22.04 22.46 7,481 -0.85(-3.64%)
Mar 12, 2020 25.42 26.27 22.88 23.31 10,780 -5.03(-17.74%)
Mar 11, 2020 28.87 30.08 27.12 28.33 4,696 -2.18(-7.14%)
Mar 10, 2020 30.93 30.93 25.43 30.51 11,123 +1.27(+4.35%)
Mar 09, 2020 31.36 32.63 27.97 29.24 8,201 -3.39(-10.39%)
Mar 06, 2020 31.78 33.90 31.36 32.63 7,044 +0.42(+1.32%)
Mar 05, 2020 33.26 33.47 31.99 32.20 7,053 -0.86(-2.60%)
Mar 04, 2020 35.53 35.53 32.00 33.06 5,826 +0.01(+0.04%)
Mar 03, 2020 32.58 37.19 31.48 33.05 10,586 +1.65(+5.26%)
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.