Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.02 39.72 38.59 39.19 14,776,336 -0.18(-0.45%)
May 28, 2020 41.90 41.96 39.26 39.37 19,867,092 -2.18(-5.25%)
May 27, 2020 40.59 41.60 40.18 41.55 29,199,358 +2.81(+7.26%)
May 26, 2020 37.13 38.82 36.84 38.74 22,226,792 +3.16(+8.87%)
May 22, 2020 35.67 35.95 35.29 35.58 7,295,352 -0.15(-0.42%)
May 21, 2020 36.15 36.29 35.33 35.73 10,887,534 -0.67(-1.85%)
May 20, 2020 35.53 36.58 35.50 36.41 13,569,217 +1.53(+4.40%)
May 19, 2020 35.56 35.96 34.84 34.87 10,031,777 -0.84(-2.36%)
May 18, 2020 34.51 36.04 34.30 35.72 16,603,972 +2.65(+8.02%)
May 15, 2020 33.04 33.53 32.83 33.07 10,348,465 -0.46(-1.38%)
May 14, 2020 32.15 33.67 31.50 33.53 16,894,368 +0.73(+2.22%)
May 13, 2020 33.83 33.94 32.46 32.80 13,043,078 -1.27(-3.72%)
May 12, 2020 35.44 35.53 34.01 34.07 15,341,666 -1.25(-3.54%)
May 11, 2020 34.92 35.52 34.85 35.32 11,392,066 -0.22(-0.62%)
May 08, 2020 35.03 35.61 34.76 35.54 13,643,486 +1.13(+3.27%)
May 07, 2020 33.48 34.71 33.48 34.41 10,545,853 +1.34(+4.05%)
May 06, 2020 34.11 34.25 32.85 33.07 8,815,003 -0.60(-1.79%)
May 05, 2020 34.56 34.86 33.61 33.68 10,090,291 -0.10(-0.29%)
May 04, 2020 33.69 33.89 32.96 33.77 15,771,341 -0.27(-0.81%)
May 01, 2020 34.01 34.33 33.61 34.05 14,442,402 -0.91(-2.61%)
Apr 30, 2020 35.38 35.57 34.58 34.96 15,144,978 -1.21(-3.33%)
Apr 29, 2020 36.44 36.67 35.96 36.17 17,904,356 +0.90(+2.54%)
Apr 28, 2020 35.66 36.37 35.02 35.27 14,534,811 +0.72(+2.09%)
Apr 27, 2020 33.96 34.76 33.69 34.55 13,218,726 +1.18(+3.53%)
Apr 24, 2020 33.37 33.57 32.75 33.37 9,751,549 +0.44(+1.33%)
Apr 23, 2020 33.49 33.74 32.77 32.93 9,892,047 -0.30(-0.90%)
Apr 22, 2020 33.29 33.56 32.91 33.23 11,891,872 +0.76(+2.33%)
Apr 21, 2020 32.79 33.52 32.14 32.48 16,080,277 -1.24(-3.68%)
Apr 20, 2020 33.57 34.75 33.24 33.72 18,855,582 -0.64(-1.87%)
Apr 17, 2020 34.76 35.25 33.57 34.36 28,527,088 +0.64(+1.90%)
Apr 16, 2020 33.28 34.12 32.58 33.72 31,749,294 -0.04(-0.10%)
Apr 15, 2020 33.59 34.64 33.04 33.75 17,730,118 -1.28(-3.66%)
Apr 14, 2020 35.61 35.84 33.73 35.04 16,463,628 +0.25(+0.71%)
Apr 13, 2020 35.93 36.04 34.50 34.79 15,209,369 -1.32(-3.65%)
Apr 09, 2020 35.39 36.78 35.32 36.11 24,920,474 +1.50(+4.34%)
Apr 08, 2020 33.15 34.97 32.92 34.60 17,491,086 +2.14(+6.58%)
Apr 07, 2020 34.86 34.86 32.40 32.47 22,224,474 -0.06(-0.19%)
Apr 06, 2020 31.58 32.96 31.42 32.53 21,374,374 +2.78(+9.34%)
Apr 03, 2020 29.50 30.15 28.88 29.75 19,257,128 -0.04(-0.15%)
Apr 02, 2020 27.55 29.88 27.47 29.80 24,628,668 +2.00(+7.21%)
Apr 01, 2020 27.85 28.49 27.39 27.79 27,024,980 -2.09(-7.00%)
Mar 31, 2020 30.35 31.02 29.63 29.88 19,469,208 -0.74(-2.41%)
Mar 30, 2020 29.47 31.06 28.98 30.62 20,531,542 +0.73(+2.44%)
Mar 27, 2020 29.57 30.53 29.11 29.89 37,971,120 -1.49(-4.76%)
Mar 26, 2020 29.71 32.39 29.30 31.39 30,061,472 +1.51(+5.06%)
Mar 25, 2020 29.80 31.19 28.35 29.88 30,943,200 +0.68(+2.32%)
Mar 24, 2020 26.45 29.34 25.84 29.20 29,470,470 +4.76(+19.45%)
Mar 23, 2020 25.62 26.18 24.40 24.44 30,035,488 -1.63(-6.27%)
Mar 20, 2020 27.47 27.64 25.66 26.08 31,255,288 -1.10(-4.04%)
Mar 19, 2020 26.68 28.92 25.26 27.18 27,224,598 +0.15(+0.55%)
Mar 18, 2020 27.55 28.87 23.91 27.03 31,398,906 -2.67(-9.00%)
Mar 17, 2020 28.45 30.87 26.47 29.70 30,768,526 +1.88(+6.76%)
Mar 16, 2020 27.31 31.00 26.69 27.82 30,476,946 -5.14(-15.60%)
Mar 13, 2020 30.12 32.98 29.07 32.96 37,891,136 +5.44(+19.77%)
Mar 12, 2020 29.81 30.68 27.43 27.52 31,812,578 -4.89(-15.08%)
Mar 11, 2020 33.60 34.16 32.03 32.41 31,152,386 -2.31(-6.66%)
Mar 10, 2020 34.99 35.15 32.57 34.72 30,843,414 +1.76(+5.33%)
Mar 09, 2020 32.39 34.30 32.39 32.96 32,055,686 -3.81(-10.37%)
Mar 06, 2020 35.61 37.13 35.46 36.78 35,152,928 -0.66(-1.76%)
Mar 05, 2020 38.24 38.62 37.04 37.44 27,244,400 -2.33(-5.86%)
Mar 04, 2020 39.69 39.83 38.86 39.76 24,956,056 +0.74(+1.89%)
Mar 03, 2020 40.76 41.24 38.54 39.03 34,363,560 -1.83(-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.