Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.28 35.53 34.53 35.23 7,577,166 +0.05(+0.13%)
May 28, 2020 35.31 35.59 34.80 35.18 7,630,129 +0.29(+0.84%)
May 27, 2020 35.12 35.43 34.37 34.88 6,550,224 +0.31(+0.90%)
May 26, 2020 34.76 35.06 34.30 34.57 6,201,512 +0.69(+2.04%)
May 22, 2020 33.43 33.91 33.35 33.88 3,639,693 +0.32(+0.96%)
May 21, 2020 33.83 34.16 33.46 33.56 4,737,324 -0.43(-1.27%)
May 20, 2020 33.91 34.45 33.88 33.99 5,364,471 +0.24(+0.71%)
May 19, 2020 34.11 34.34 33.73 33.75 5,771,194 -0.76(-2.21%)
May 18, 2020 33.40 34.79 33.12 34.52 6,861,323 +2.07(+6.38%)
May 15, 2020 32.74 33.00 31.82 32.45 12,742,734 -0.74(-2.24%)
May 14, 2020 32.45 33.42 31.88 33.19 6,865,266 +0.74(+2.27%)
May 13, 2020 33.19 33.37 31.93 32.46 8,068,055 -1.05(-3.12%)
May 12, 2020 33.61 34.17 33.41 33.50 8,223,273 -0.41(-1.21%)
May 11, 2020 33.39 34.22 32.96 33.91 7,938,385 -0.14(-0.40%)
May 08, 2020 32.10 34.09 32.00 34.05 8,962,904 +2.17(+6.82%)
May 07, 2020 31.73 32.22 31.59 31.87 7,234,225 +0.52(+1.65%)
May 06, 2020 32.75 32.80 31.33 31.35 5,529,013 -1.27(-3.90%)
May 05, 2020 32.47 33.21 32.45 32.63 5,315,784 +0.38(+1.18%)
May 04, 2020 32.57 32.61 31.71 32.25 6,777,174 -0.32(-0.98%)
May 01, 2020 33.24 33.52 32.28 32.56 5,338,736 -1.16(-3.45%)
Apr 30, 2020 34.52 35.35 33.36 33.73 5,451,833 -1.13(-3.24%)
Apr 29, 2020 35.25 35.51 34.58 34.86 5,046,563 +0.44(+1.27%)
Apr 28, 2020 34.64 35.50 34.17 34.42 6,971,512 +0.01(+0.03%)
Apr 27, 2020 33.64 34.53 33.51 34.41 4,538,336 +1.12(+3.36%)
Apr 24, 2020 33.29 33.56 32.63 33.29 5,895,895 +0.25(+0.77%)
Apr 23, 2020 33.66 34.22 32.70 33.04 5,046,626 -0.80(-2.37%)
Apr 22, 2020 33.36 34.20 32.76 33.84 4,494,619 +1.38(+4.26%)
Apr 21, 2020 33.06 33.39 32.04 32.46 8,671,470 -1.26(-3.75%)
Apr 20, 2020 34.26 34.43 33.67 33.72 5,437,115 -1.25(-3.56%)
Apr 17, 2020 34.58 35.07 34.02 34.97 6,281,332 +1.22(+3.61%)
Apr 16, 2020 33.79 34.22 33.13 33.75 4,990,064 +0.06(+0.19%)
Apr 15, 2020 34.72 34.83 33.47 33.68 6,492,342 -1.86(-5.22%)
Apr 14, 2020 35.35 35.60 34.67 35.54 5,523,514 +1.20(+3.50%)
Apr 13, 2020 36.08 36.08 33.84 34.34 6,205,017 -1.27(-3.58%)
Apr 09, 2020 34.54 36.23 34.54 35.61 10,291,047 +1.42(+4.15%)
Apr 08, 2020 32.56 34.50 32.36 34.19 7,260,833 +1.64(+5.03%)
Apr 07, 2020 34.17 34.47 32.43 32.56 6,815,453 -0.48(-1.46%)
Apr 06, 2020 31.04 33.29 30.99 33.04 7,583,013 +3.25(+10.90%)
Apr 03, 2020 31.10 31.34 29.46 29.79 7,047,809 -1.76(-5.57%)
Apr 02, 2020 30.36 32.10 29.98 31.55 4,740,672 +1.09(+3.58%)
Apr 01, 2020 32.55 32.55 29.96 30.45 6,415,375 -3.03(-9.05%)
Mar 31, 2020 33.47 34.53 32.96 33.48 11,644,350 -0.38(-1.13%)
Mar 30, 2020 32.46 34.09 32.29 33.87 7,900,381 +1.57(+4.87%)
Mar 27, 2020 31.84 33.53 31.55 32.29 7,274,938 -0.99(-2.98%)
Mar 26, 2020 31.45 33.65 31.16 33.28 7,647,394 +1.86(+5.90%)
Mar 25, 2020 30.95 33.03 30.20 31.43 9,914,659 +0.04(+0.12%)
Mar 24, 2020 28.62 31.45 28.53 31.39 12,262,611 +4.12(+15.11%)
Mar 23, 2020 28.61 29.05 26.63 27.27 10,659,216 -0.93(-3.29%)
Mar 20, 2020 29.72 30.45 28.03 28.20 9,504,011 -1.28(-4.35%)
Mar 19, 2020 30.00 31.24 27.75 29.48 8,224,271 -0.57(-1.91%)
Mar 18, 2020 30.79 31.59 28.13 30.05 10,641,796 -2.69(-8.22%)
Mar 17, 2020 28.45 32.97 26.76 32.75 14,966,378 +4.99(+17.99%)
Mar 16, 2020 30.17 32.37 27.09 27.75 9,483,831 -5.32(-16.09%)
Mar 13, 2020 32.88 34.56 31.02 33.07 12,548,702 +0.99(+3.09%)
Mar 12, 2020 34.11 34.77 31.31 32.08 14,580,061 -4.13(-11.40%)
Mar 11, 2020 38.28 38.28 35.81 36.21 10,051,627 -3.01(-7.68%)
Mar 10, 2020 38.82 39.73 37.19 39.22 14,612,281 +1.10(+2.89%)
Mar 09, 2020 39.10 40.58 37.41 38.12 13,684,347 -2.97(-7.22%)
Mar 06, 2020 40.03 41.27 39.62 41.09 10,357,778 -0.87(-2.08%)
Mar 05, 2020 41.61 42.20 41.20 41.96 9,332,368 -0.63(-1.47%)
Mar 04, 2020 40.58 42.63 40.49 42.59 8,948,635 +2.39(+5.95%)
Mar 03, 2020 41.01 42.37 40.06 40.20 12,809,826 -1.13(-2.73%)
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.