Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.67 40.23 39.16 39.58 687,183 -0.11(-0.27%)
May 28, 2020 41.77 41.80 39.40 39.68 539,688 -1.88(-4.53%)
May 27, 2020 41.22 41.67 39.49 41.57 462,363 +0.74(+1.82%)
May 26, 2020 42.07 42.30 40.69 40.82 445,518 +0.25(+0.61%)
May 22, 2020 40.16 40.90 39.56 40.58 271,883 +0.21(+0.52%)
May 21, 2020 39.73 40.37 39.25 40.37 384,464 +0.15(+0.37%)
May 20, 2020 39.61 40.77 39.30 40.22 545,049 +1.37(+3.52%)
May 19, 2020 38.38 39.96 38.24 38.85 354,738 +0.15(+0.38%)
May 18, 2020 40.36 40.36 37.92 38.70 515,063 +1.53(+4.13%)
May 15, 2020 37.55 37.82 36.66 37.17 426,005 -1.18(-3.07%)
May 14, 2020 37.51 38.38 36.60 38.35 626,111 +0.11(+0.28%)
May 13, 2020 38.51 39.04 37.31 38.24 824,380 -0.56(-1.45%)
May 12, 2020 38.98 39.76 37.89 38.80 866,792 +0.09(+0.23%)
May 11, 2020 38.37 39.25 37.79 38.71 564,313 -0.09(-0.23%)
May 08, 2020 38.24 39.16 38.24 38.80 542,353 +1.18(+3.13%)
May 07, 2020 37.86 37.86 37.01 37.62 411,375 +1.05(+2.87%)
May 06, 2020 36.28 36.90 35.89 36.58 436,647 +0.49(+1.34%)
May 05, 2020 35.75 36.90 35.75 36.09 550,829 +1.14(+3.26%)
May 04, 2020 34.31 35.26 33.88 34.95 768,965 +0.12(+0.34%)
May 01, 2020 35.84 36.97 34.14 34.83 1,168,737 -3.28(-8.60%)
Apr 30, 2020 39.63 40.72 37.84 38.11 935,752 -3.06(-7.43%)
Apr 29, 2020 38.73 42.08 37.64 41.17 1,082,806 +3.65(+9.74%)
Apr 28, 2020 37.06 38.37 36.79 37.52 983,237 +1.42(+3.92%)
Apr 27, 2020 35.06 36.42 34.98 36.10 785,868 +1.56(+4.53%)
Apr 24, 2020 33.89 34.59 33.57 34.54 245,725 +0.50(+1.45%)
Apr 23, 2020 34.18 34.76 33.60 34.04 370,319 -0.20(-0.58%)
Apr 22, 2020 33.93 34.50 33.29 34.24 495,621 +1.52(+4.66%)
Apr 21, 2020 32.98 33.51 32.42 32.71 580,685 -0.84(-2.51%)
Apr 20, 2020 33.42 34.43 33.07 33.56 373,447 -0.06(-0.18%)
Apr 17, 2020 33.85 34.22 33.06 33.61 415,703 +0.31(+0.92%)
Apr 16, 2020 32.48 33.57 32.24 33.31 672,541 +1.34(+4.18%)
Apr 15, 2020 33.13 33.49 31.78 31.97 510,882 -2.41(-7.00%)
Apr 14, 2020 31.54 34.52 31.54 34.38 1,931,159 +4.08(+13.46%)
Apr 13, 2020 30.25 30.63 29.53 30.30 443,684 +0.10(+0.33%)
Apr 09, 2020 31.68 32.11 29.92 30.20 1,130,661 -1.11(-3.54%)
Apr 08, 2020 30.90 31.47 30.16 31.31 558,760 +1.11(+3.67%)
Apr 07, 2020 32.23 32.56 30.00 30.20 943,914 -0.32(-1.04%)
Apr 06, 2020 27.97 30.81 27.94 30.52 580,987 +4.24(+16.13%)
Apr 03, 2020 28.62 28.97 25.96 26.28 886,652 -2.57(-8.92%)
Apr 02, 2020 28.59 30.10 28.42 28.85 680,536 -0.08(-0.27%)
Apr 01, 2020 29.17 30.32 28.40 28.93 657,085 -1.27(-4.20%)
Mar 31, 2020 30.45 31.11 29.62 30.20 3,339,155 -0.03(-0.10%)
Mar 30, 2020 29.70 30.72 29.24 30.23 726,039 +1.01(+3.46%)
Mar 27, 2020 29.00 29.65 27.98 29.22 502,763 -1.26(-4.13%)
Mar 26, 2020 28.43 30.75 27.88 30.48 552,697 +2.42(+8.61%)
Mar 25, 2020 27.71 29.19 26.82 28.06 819,878 +0.17(+0.60%)
Mar 24, 2020 25.01 28.44 24.52 27.89 860,327 +4.21(+17.77%)
Mar 23, 2020 23.31 23.90 22.04 23.68 729,441 +0.91(+4.00%)
Mar 20, 2020 23.18 24.80 22.41 22.77 1,306,194 +0.12(+0.52%)
Mar 19, 2020 22.38 23.61 21.43 22.65 878,579 +0.19(+0.84%)
Mar 18, 2020 23.73 24.34 20.98 22.47 737,633 -3.08(-12.05%)
Mar 17, 2020 24.98 26.73 23.94 25.55 675,304 +1.07(+4.37%)
Mar 16, 2020 24.97 28.33 24.14 24.48 731,196 -3.88(-13.69%)
Mar 13, 2020 29.16 29.86 26.04 28.36 742,832 +0.58(+2.10%)
Mar 12, 2020 28.22 30.16 27.55 27.77 772,245 -2.72(-8.93%)
Mar 11, 2020 30.57 31.34 29.37 30.50 827,059 -1.19(-3.75%)
Mar 10, 2020 31.71 32.06 30.26 31.68 631,670 +1.29(+4.23%)
Mar 09, 2020 31.17 31.93 29.84 30.40 506,890 -3.02(-9.04%)
Mar 06, 2020 33.18 33.93 32.60 33.42 310,767 -0.92(-2.68%)
Mar 05, 2020 34.43 35.11 33.66 34.34 305,861 -1.05(-2.97%)
Mar 04, 2020 34.20 35.48 33.48 35.39 353,927 +1.90(+5.66%)
Mar 03, 2020 34.83 35.65 33.02 33.49 361,976 -1.08(-3.11%)
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.