Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.85 38.85 37.81 38.67 6,357,816 +0.82(+2.18%)
May 28, 2020 38.13 38.35 37.63 37.84 3,952,237 -0.15(-0.39%)
May 27, 2020 37.42 38.01 36.86 37.99 5,686,777 +0.77(+2.06%)
May 26, 2020 36.62 37.69 36.44 37.23 6,641,028 +0.97(+2.69%)
May 22, 2020 36.20 36.48 36.08 36.25 2,098,678 -0.03(-0.08%)
May 21, 2020 36.71 36.71 36.10 36.28 3,219,621 -0.36(-0.97%)
May 20, 2020 36.60 37.09 36.39 36.64 3,419,847 +0.50(+1.37%)
May 19, 2020 36.55 36.87 36.12 36.14 4,546,622 -0.48(-1.31%)
May 18, 2020 37.49 37.92 36.49 36.62 7,414,095 +0.14(+0.39%)
May 15, 2020 35.90 36.66 35.66 36.48 5,492,053 +0.23(+0.62%)
May 14, 2020 35.71 36.31 35.35 36.25 4,921,423 +0.32(+0.89%)
May 13, 2020 36.28 36.78 35.42 35.93 4,622,884 -0.45(-1.24%)
May 12, 2020 37.30 37.45 36.38 36.38 4,100,453 -0.86(-2.32%)
May 11, 2020 36.05 37.38 36.05 37.24 3,646,940 +0.65(+1.77%)
May 08, 2020 36.02 36.65 36.02 36.60 3,447,578 +0.82(+2.28%)
May 07, 2020 35.74 36.19 35.37 35.78 4,686,456 +0.31(+0.87%)
May 06, 2020 34.87 35.66 34.70 35.47 5,663,248 +1.14(+3.33%)
May 05, 2020 33.99 34.83 33.81 34.33 4,315,981 +0.73(+2.18%)
May 04, 2020 33.30 33.63 32.96 33.60 3,126,483 +0.14(+0.42%)
May 01, 2020 33.54 33.78 33.15 33.46 3,652,548 -0.49(-1.44%)
Apr 30, 2020 34.18 34.48 33.63 33.95 5,904,002 -0.49(-1.42%)
Apr 29, 2020 34.68 35.18 34.16 34.43 4,654,757 -0.21(-0.60%)
Apr 28, 2020 34.94 35.59 34.50 34.64 4,663,265 +0.10(+0.30%)
Apr 27, 2020 33.84 34.75 33.81 34.54 4,133,347 +1.00(+2.99%)
Apr 24, 2020 32.71 33.64 32.43 33.53 3,705,253 +1.03(+3.18%)
Apr 23, 2020 32.36 33.10 32.28 32.50 4,252,893 +0.07(+0.23%)
Apr 22, 2020 32.34 32.63 32.01 32.43 3,738,648 +0.65(+2.05%)
Apr 21, 2020 32.10 32.40 31.61 31.77 5,167,811 -0.73(-2.23%)
Apr 20, 2020 33.09 33.43 32.47 32.50 4,068,225 -0.94(-2.81%)
Apr 17, 2020 33.79 34.36 32.94 33.44 5,392,252 +0.47(+1.41%)
Apr 16, 2020 32.37 33.06 31.80 32.97 6,550,594 +0.81(+2.52%)
Apr 15, 2020 31.78 32.40 31.38 32.17 5,332,445 +0.02(+0.06%)
Apr 14, 2020 32.04 32.73 30.55 32.15 7,636,557 +2.11(+7.03%)
Apr 13, 2020 30.35 31.10 29.66 30.03 5,463,131 -1.26(-4.02%)
Apr 09, 2020 30.47 31.37 30.29 31.29 6,469,822 +1.05(+3.48%)
Apr 08, 2020 30.17 30.41 29.45 30.24 4,811,466 +0.45(+1.50%)
Apr 07, 2020 29.82 31.32 29.72 29.79 6,876,814 -0.16(-0.53%)
Apr 06, 2020 29.26 30.07 28.97 29.95 6,609,929 +1.58(+5.58%)
Apr 03, 2020 28.39 29.17 27.93 28.37 4,969,025 -0.16(-0.55%)
Apr 02, 2020 28.60 29.14 28.08 28.53 7,776,400 +0.04(+0.13%)
Apr 01, 2020 28.08 28.85 27.85 28.49 5,163,153 -0.60(-2.05%)
Mar 31, 2020 29.27 30.04 28.81 29.08 8,129,186 -0.51(-1.73%)
Mar 30, 2020 28.93 30.00 28.67 29.60 5,953,198 +0.71(+2.45%)
Mar 27, 2020 29.01 29.59 28.10 28.89 6,944,730 -1.18(-3.93%)
Mar 26, 2020 28.22 30.29 27.42 30.07 7,679,108 +1.94(+6.88%)
Mar 25, 2020 28.64 29.60 27.74 28.14 7,606,129 -1.06(-3.63%)
Mar 24, 2020 27.02 29.30 27.02 29.20 8,166,272 +2.97(+11.32%)
Mar 23, 2020 27.92 27.92 24.87 26.23 6,739,294 -0.52(-1.95%)
Mar 20, 2020 30.12 30.14 26.50 26.75 10,280,909 -3.31(-11.02%)
Mar 19, 2020 31.09 33.00 29.78 30.06 10,044,377 -1.07(-3.44%)
Mar 18, 2020 30.47 32.39 29.21 31.13 11,071,457 -0.99(-3.07%)
Mar 17, 2020 30.14 32.70 29.82 32.12 9,010,914 +2.60(+8.80%)
Mar 16, 2020 28.40 31.63 27.92 29.52 10,257,251 -2.21(-6.95%)
Mar 13, 2020 30.53 31.78 29.05 31.73 9,894,320 +3.00(+10.43%)
Mar 12, 2020 28.42 30.56 27.73 28.73 10,668,579 -1.92(-6.26%)
Mar 11, 2020 30.22 31.34 30.08 30.65 11,728,603 -0.62(-1.99%)
Mar 10, 2020 29.99 31.29 29.13 31.27 7,854,781 +2.24(+7.73%)
Mar 09, 2020 29.66 30.56 28.49 29.03 13,315,731 -2.76(-8.69%)
Mar 06, 2020 31.18 31.91 31.01 31.79 8,335,073 -0.63(-1.95%)
Mar 05, 2020 32.16 33.55 32.09 32.43 9,477,093 -0.65(-1.96%)
Mar 04, 2020 32.56 33.12 31.96 33.07 4,794,418 +1.07(+3.33%)
Mar 03, 2020 32.43 33.87 31.81 32.01 7,249,499 -0.74(-2.25%)
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.