Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.87 33.46 32.47 33.22 19,093,150 -0.15(-0.44%)
May 28, 2020 34.12 34.24 32.97 33.36 4,505,635 -0.49(-1.45%)
May 27, 2020 34.58 34.58 33.39 33.85 4,999,876 +0.86(+2.59%)
May 26, 2020 33.02 33.39 32.41 33.00 4,153,729 +1.39(+4.41%)
May 22, 2020 31.82 31.82 31.31 31.61 3,156,518 -0.14(-0.43%)
May 21, 2020 31.52 31.84 31.41 31.74 4,859,415 +0.05(+0.14%)
May 20, 2020 31.01 31.97 30.90 31.70 5,255,508 +1.07(+3.48%)
May 19, 2020 31.12 31.37 30.34 30.63 3,449,109 -0.77(-2.44%)
May 18, 2020 31.39 31.73 31.10 31.40 4,241,895 +1.59(+5.33%)
May 15, 2020 29.22 29.96 28.79 29.81 11,139,216 +0.21(+0.70%)
May 14, 2020 28.40 29.62 27.39 29.60 5,748,084 +0.70(+2.41%)
May 13, 2020 30.09 30.11 28.75 28.90 4,875,640 -1.50(-4.93%)
May 12, 2020 32.10 32.17 30.39 30.40 4,092,806 -1.59(-4.97%)
May 11, 2020 32.24 32.47 31.60 31.99 3,251,494 -0.77(-2.34%)
May 08, 2020 33.11 33.31 32.04 32.76 2,845,348 +0.35(+1.09%)
May 07, 2020 31.50 32.94 31.48 32.41 3,295,770 +1.44(+4.64%)
May 06, 2020 32.10 32.50 30.97 30.97 4,515,134 -1.48(-4.57%)
May 05, 2020 32.40 33.11 32.40 32.45 3,787,149 +0.15(+0.48%)
May 04, 2020 32.57 32.62 31.76 32.30 3,899,035 -0.79(-2.38%)
May 01, 2020 32.79 33.09 32.50 33.09 3,791,140 -0.56(-1.67%)
Apr 30, 2020 33.56 35.15 33.28 33.65 6,202,968 -1.76(-4.98%)
Apr 29, 2020 35.33 35.67 34.61 35.41 3,321,953 +1.26(+3.70%)
Apr 28, 2020 34.81 35.35 34.03 34.14 2,706,713 +0.47(+1.40%)
Apr 27, 2020 32.83 33.93 32.83 33.67 3,630,316 +0.89(+2.70%)
Apr 24, 2020 32.14 33.03 31.83 32.79 3,854,673 +1.13(+3.57%)
Apr 23, 2020 32.33 32.52 31.61 31.66 3,549,520 -0.39(-1.21%)
Apr 22, 2020 32.03 32.31 31.62 32.05 2,616,460 +0.79(+2.54%)
Apr 21, 2020 31.56 32.10 31.11 31.25 3,744,916 -1.41(-4.32%)
Apr 20, 2020 32.08 33.00 31.64 32.66 3,739,081 -0.30(-0.90%)
Apr 17, 2020 32.73 33.30 32.14 32.96 4,270,623 +1.30(+4.11%)
Apr 16, 2020 32.26 32.29 31.40 31.66 3,184,809 -0.64(-1.99%)
Apr 15, 2020 32.70 33.00 31.92 32.30 4,083,672 -1.83(-5.37%)
Apr 14, 2020 34.36 34.74 33.78 34.13 3,705,542 +0.45(+1.34%)
Apr 13, 2020 34.47 34.47 33.00 33.68 3,130,355 -0.72(-2.10%)
Apr 09, 2020 34.78 35.98 33.91 34.40 7,820,473 +0.28(+0.82%)
Apr 08, 2020 32.53 34.41 32.30 34.12 4,756,004 +1.86(+5.77%)
Apr 07, 2020 33.60 34.54 32.21 32.26 5,119,643 +0.44(+1.39%)
Apr 06, 2020 31.20 32.62 30.79 31.82 5,839,449 +2.54(+8.67%)
Apr 03, 2020 28.29 29.51 28.28 29.28 5,191,401 +0.52(+1.82%)
Apr 02, 2020 28.58 29.92 28.10 28.76 5,415,462 -0.06(-0.22%)
Apr 01, 2020 28.97 29.95 28.05 28.82 5,796,519 -2.11(-6.83%)
Mar 31, 2020 32.29 32.53 30.77 30.93 8,097,751 -1.82(-5.57%)
Mar 30, 2020 32.19 33.20 31.17 32.76 4,777,052 +0.78(+2.43%)
Mar 27, 2020 30.88 33.57 30.48 31.98 6,732,783 -0.33(-1.03%)
Mar 26, 2020 33.61 37.24 31.42 32.32 11,887,407 -0.87(-2.61%)
Mar 25, 2020 26.61 34.54 26.37 33.18 15,972,730 +6.88(+26.18%)
Mar 24, 2020 24.85 26.40 24.10 26.30 6,669,344 +3.09(+13.31%)
Mar 23, 2020 23.88 24.38 22.70 23.21 7,666,071 -0.94(-3.89%)
Mar 20, 2020 24.68 26.52 23.70 24.15 7,732,369 -0.15(-0.63%)
Mar 19, 2020 22.74 25.70 21.86 24.30 7,937,315 +1.47(+6.45%)
Mar 18, 2020 25.17 25.83 20.84 22.83 8,293,928 -4.41(-16.19%)
Mar 17, 2020 26.66 27.42 24.40 27.24 7,843,433 +1.05(+4.00%)
Mar 16, 2020 27.19 29.38 26.04 26.19 6,618,083 -5.15(-16.43%)
Mar 13, 2020 30.30 31.49 28.15 31.34 6,908,992 +2.95(+10.41%)
Mar 12, 2020 30.19 31.34 28.38 28.39 6,704,997 -4.99(-14.94%)
Mar 11, 2020 34.25 34.41 32.82 33.37 6,534,104 -2.06(-5.81%)
Mar 10, 2020 35.27 35.48 33.62 35.43 7,705,779 +1.47(+4.34%)
Mar 09, 2020 34.33 36.27 33.20 33.96 8,712,269 -2.88(-7.82%)
Mar 06, 2020 35.89 37.01 35.48 36.84 6,984,921 -0.72(-1.92%)
Mar 05, 2020 39.04 39.04 37.21 37.57 6,170,067 -2.68(-6.67%)
Mar 04, 2020 39.92 40.31 38.96 40.25 8,768,950 +1.10(+2.82%)
Mar 03, 2020 40.68 41.24 38.92 39.15 8,108,573 -1.77(-4.33%)
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.