Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.82 36.37 35.35 36.01 9,445,100 -0.45(-1.23%)
May 28, 2020 37.51 37.58 36.33 36.46 7,253,670 -0.47(-1.27%)
May 27, 2020 38.00 38.45 36.63 36.93 7,665,802 +0.83(+2.30%)
May 26, 2020 35.00 36.77 34.86 36.10 10,389,397 +2.76(+8.28%)
May 22, 2020 33.54 33.60 32.72 33.34 3,395,500 -0.15(-0.45%)
May 21, 2020 33.00 33.69 32.95 33.49 4,055,411 +0.33(+1.00%)
May 20, 2020 33.00 33.71 32.89 33.16 5,131,230 +0.77(+2.38%)
May 19, 2020 33.21 33.37 32.34 32.39 5,149,655 -1.03(-3.08%)
May 18, 2020 33.30 33.70 32.75 33.42 7,288,591 +1.70(+5.36%)
May 15, 2020 31.41 32.12 31.18 31.72 5,460,600 -0.11(-0.35%)
May 14, 2020 30.06 31.86 29.18 31.83 5,742,387 +1.06(+3.44%)
May 13, 2020 32.00 32.14 30.58 30.77 7,859,034 -1.60(-4.94%)
May 12, 2020 34.33 34.70 32.31 32.37 7,751,138 -1.60(-4.71%)
May 11, 2020 34.55 34.74 33.65 33.97 6,864,982 -1.25(-3.55%)
May 08, 2020 35.24 35.33 33.83 35.22 8,669,700 +0.78(+2.26%)
May 07, 2020 33.43 35.47 33.43 34.44 7,470,810 +1.47(+4.46%)
May 06, 2020 34.77 34.99 32.78 32.97 6,395,156 -1.30(-3.79%)
May 05, 2020 34.67 35.20 34.22 34.27 4,012,584 +0.09(+0.26%)
May 04, 2020 34.00 34.31 33.29 34.18 5,795,206 -0.50(-1.44%)
May 01, 2020 35.00 35.26 34.39 34.68 4,534,800 -1.40(-3.88%)
Apr 30, 2020 36.40 37.20 35.94 36.08 6,057,555 -1.40(-3.74%)
Apr 29, 2020 36.95 37.72 36.58 37.48 9,827,150 +2.30(+6.54%)
Apr 28, 2020 35.99 36.40 35.01 35.18 7,509,631 +0.76(+2.21%)
Apr 27, 2020 33.59 34.66 33.48 34.42 6,213,858 +1.12(+3.36%)
Apr 24, 2020 32.25 33.56 32.15 33.30 8,255,900 +1.40(+4.39%)
Apr 23, 2020 32.08 32.44 31.59 31.90 12,189,829 +0.14(+0.44%)
Apr 22, 2020 32.37 32.66 31.52 31.76 6,106,038 +0.30(+0.95%)
Apr 21, 2020 31.33 32.10 31.09 31.46 5,502,610 -1.09(-3.35%)
Apr 20, 2020 31.81 33.03 31.57 32.55 5,212,403 -0.51(-1.54%)
Apr 17, 2020 32.56 33.58 32.27 33.06 7,119,100 +2.11(+6.82%)
Apr 16, 2020 32.22 32.47 30.76 30.95 7,153,887 -1.52(-4.68%)
Apr 15, 2020 32.58 33.03 31.82 32.47 9,861,784 -1.96(-5.69%)
Apr 14, 2020 35.14 35.35 33.68 34.43 6,987,191 +0.11(+0.32%)
Apr 13, 2020 34.86 35.44 33.65 34.32 4,460,875 -1.14(-3.21%)
Apr 09, 2020 34.41 36.36 34.41 35.46 10,681,800 +1.99(+5.95%)
Apr 08, 2020 31.97 33.72 31.55 33.47 6,563,411 +1.89(+5.98%)
Apr 07, 2020 32.85 33.64 31.47 31.58 7,997,935 +0.95(+3.10%)
Apr 06, 2020 29.95 30.92 29.30 30.63 7,687,939 +2.91(+10.50%)
Apr 03, 2020 27.79 28.28 26.82 27.72 4,855,200 -0.33(-1.18%)
Apr 02, 2020 27.48 28.98 27.44 28.05 7,140,366 +0.15(+0.54%)
Apr 01, 2020 28.46 29.02 27.64 27.90 5,379,333 -2.67(-8.73%)
Mar 31, 2020 31.33 31.95 30.42 30.57 8,939,664 -1.46(-4.56%)
Mar 30, 2020 30.72 32.29 30.25 32.03 6,287,261 +1.16(+3.76%)
Mar 27, 2020 30.73 32.17 30.63 30.87 7,336,900 -1.66(-5.10%)
Mar 26, 2020 30.14 32.74 29.58 32.53 11,543,040 +2.79(+9.38%)
Mar 25, 2020 28.34 32.46 27.83 29.74 13,539,012 +2.13(+7.71%)
Mar 24, 2020 24.99 27.93 24.53 27.61 12,977,672 +4.08(+17.34%)
Mar 23, 2020 24.02 24.52 22.85 23.53 11,715,336 -0.85(-3.49%)
Mar 20, 2020 27.45 27.45 24.16 24.38 16,243,500 -2.42(-9.03%)
Mar 19, 2020 27.50 28.57 25.99 26.80 9,082,747 -1.38(-4.90%)
Mar 18, 2020 25.96 28.27 25.58 28.18 12,074,697 -0.25(-0.88%)
Mar 17, 2020 27.71 28.44 25.64 28.43 9,725,934 +1.63(+6.08%)
Mar 16, 2020 26.87 28.81 26.00 26.80 8,989,480 -5.13(-16.07%)
Mar 13, 2020 30.98 32.03 29.05 31.93 13,500,900 +3.63(+12.83%)
Mar 12, 2020 30.18 30.99 28.12 28.30 13,658,708 -5.00(-15.02%)
Mar 11, 2020 33.63 34.21 32.64 33.30 11,010,174 -1.72(-4.91%)
Mar 10, 2020 34.51 35.03 32.52 35.02 12,698,591 +2.36(+7.23%)
Mar 09, 2020 35.42 36.64 31.90 32.66 14,631,329 -6.52(-16.64%)
Mar 06, 2020 38.78 40.28 38.33 39.18 10,764,700 -1.44(-3.55%)
Mar 05, 2020 42.10 42.25 40.01 40.62 11,269,181 -3.21(-7.32%)
Mar 04, 2020 43.40 43.98 42.42 43.83 7,750,335 +1.26(+2.96%)
Mar 03, 2020 44.39 44.98 42.22 42.57 11,119,265 -1.99(-4.47%)
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.