Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.84 39.23 38.21 38.46 2,032,000 +0.61(+1.61%)
May 28, 2020 38.30 38.73 37.21 37.85 1,573,298 +0.21(+0.56%)
May 27, 2020 36.41 37.81 36.12 37.64 2,055,354 +0.13(+0.35%)
May 26, 2020 38.16 38.31 37.13 37.51 2,117,025 -1.10(-2.85%)
May 22, 2020 39.14 39.87 38.35 38.61 1,594,400 -0.41(-1.05%)
May 21, 2020 39.17 39.39 37.92 39.02 2,248,805 -0.58(-1.46%)
May 20, 2020 40.80 40.91 39.60 39.60 2,247,464 -0.88(-2.17%)
May 19, 2020 40.38 41.58 40.13 40.48 2,483,017 +0.95(+2.40%)
May 18, 2020 41.50 41.60 38.65 39.53 2,648,522 -1.44(-3.51%)
May 15, 2020 41.22 41.45 40.24 40.97 2,341,700 +0.86(+2.14%)
May 14, 2020 39.35 40.66 39.22 40.11 2,250,200 +0.98(+2.50%)
May 13, 2020 40.69 40.91 38.45 39.13 2,035,545 -0.53(-1.34%)
May 12, 2020 41.67 41.77 39.63 39.66 2,612,081 -1.37(-3.34%)
May 11, 2020 43.31 43.31 40.75 41.03 1,845,099 -2.00(-4.65%)
May 08, 2020 43.06 44.23 42.86 43.03 1,832,700 -0.06(-0.14%)
May 07, 2020 42.30 43.56 41.47 43.09 2,523,545 +1.63(+3.93%)
May 06, 2020 42.52 42.67 41.34 41.46 2,094,734 -1.61(-3.74%)
May 05, 2020 42.67 43.44 42.01 43.07 1,841,155 +0.09(+0.21%)
May 04, 2020 42.86 43.18 41.67 42.98 2,348,228 +1.10(+2.63%)
May 01, 2020 40.60 41.92 39.72 41.88 2,147,000 +0.46(+1.11%)
Apr 30, 2020 43.48 43.77 41.12 41.42 2,494,013 -2.40(-5.48%)
Apr 29, 2020 42.98 43.85 41.44 43.82 2,445,345 +0.44(+1.01%)
Apr 28, 2020 43.50 43.91 42.51 43.38 2,041,881 +0.06(+0.14%)
Apr 27, 2020 43.83 43.83 42.16 43.32 1,865,978 +0.45(+1.05%)
Apr 24, 2020 42.62 42.96 41.26 42.87 2,078,600 +1.08(+2.58%)
Apr 23, 2020 40.75 42.69 40.74 41.79 3,506,218 +1.97(+4.95%)
Apr 22, 2020 38.04 39.98 37.75 39.82 2,579,227 +3.15(+8.59%)
Apr 21, 2020 35.65 37.04 35.20 36.67 1,920,888 -0.05(-0.14%)
Apr 20, 2020 35.35 36.97 34.61 36.72 2,372,979 +2.18(+6.31%)
Apr 17, 2020 35.82 36.66 34.39 34.54 2,836,600 -0.96(-2.70%)
Apr 16, 2020 36.47 37.37 35.72 35.50 1,345,929 -0.80(-2.20%)
Apr 15, 2020 36.52 37.79 35.39 36.30 1,676,679 -0.90(-2.42%)
Apr 14, 2020 39.00 40.06 36.22 37.20 3,024,552 -1.15(-3.00%)
Apr 13, 2020 36.25 38.60 34.41 38.35 3,153,771 +2.49(+6.94%)
Apr 09, 2020 34.90 35.91 34.65 35.86 3,218,400 +2.25(+6.69%)
Apr 08, 2020 34.05 34.36 33.23 33.61 1,304,456 -0.35(-1.03%)
Apr 07, 2020 35.75 35.75 33.66 33.96 2,028,226 -0.64(-1.85%)
Apr 06, 2020 34.26 35.42 33.76 34.60 2,935,451 +1.60(+4.85%)
Apr 03, 2020 31.82 34.43 31.82 33.00 2,663,600 +1.48(+4.70%)
Apr 02, 2020 30.09 32.23 29.58 31.52 2,117,830 +2.29(+7.83%)
Apr 01, 2020 29.10 30.46 28.70 29.23 1,965,087 -0.37(-1.25%)
Mar 31, 2020 29.69 31.57 29.37 29.60 1,740,321 -0.93(-3.05%)
Mar 30, 2020 31.77 32.90 29.60 30.53 1,861,739 -1.46(-4.56%)
Mar 27, 2020 31.98 32.92 29.95 31.99 2,638,200 -0.89(-2.71%)
Mar 26, 2020 33.81 34.56 30.89 32.88 2,727,854 +0.20(+0.61%)
Mar 25, 2020 31.91 33.92 30.45 32.68 3,324,987 +1.21(+3.84%)
Mar 24, 2020 31.54 32.30 29.72 31.47 3,635,880 +4.07(+14.85%)
Mar 23, 2020 26.10 28.80 24.60 27.40 3,339,659 +1.89(+7.41%)
Mar 20, 2020 28.06 28.74 24.20 25.51 3,297,400 -1.44(-5.34%)
Mar 19, 2020 25.15 29.98 23.22 26.95 3,869,087 +3.17(+13.33%)
Mar 18, 2020 27.54 30.23 23.31 23.78 2,784,285 -5.07(-17.57%)
Mar 17, 2020 25.59 31.12 25.00 28.85 4,039,221 +2.68(+10.24%)
Mar 16, 2020 18.84 28.14 18.02 26.17 4,276,706 +3.07(+13.29%)
Mar 13, 2020 26.78 26.79 22.31 23.10 4,194,700 -2.12(-8.41%)
Mar 12, 2020 25.31 27.90 23.84 25.22 4,087,954 -5.09(-16.79%)
Mar 11, 2020 31.72 32.34 29.95 30.31 3,030,825 -1.70(-5.31%)
Mar 10, 2020 33.39 34.08 31.25 32.01 2,868,029 -0.89(-2.71%)
Mar 09, 2020 33.01 34.90 31.80 32.90 2,243,596 -2.14(-6.11%)
Mar 06, 2020 35.87 36.04 33.39 35.04 2,328,700 -0.64(-1.79%)
Mar 05, 2020 35.90 36.31 35.16 35.68 1,705,430 +0.18(+0.51%)
Mar 04, 2020 34.88 35.56 34.17 35.50 2,179,382 +0.96(+2.78%)
Mar 03, 2020 32.61 35.69 32.36 34.54 3,649,418 +2.23(+6.90%)
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.