Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 42.78 43.13 42.20 42.87 4,137,369 -0.08(-0.20%)
May 28, 2020 43.62 43.83 42.62 42.95 3,362,792 -0.61(-1.41%)
May 27, 2020 42.99 43.59 42.46 43.56 3,181,084 +1.46(+3.47%)
May 26, 2020 40.59 42.22 40.35 42.10 4,022,263 +2.39(+6.02%)
May 22, 2020 39.40 39.77 39.18 39.71 2,432,074 +0.13(+0.34%)
May 21, 2020 40.06 40.17 39.48 39.58 2,195,043 -0.49(-1.22%)
May 20, 2020 39.87 40.50 39.82 40.06 3,377,633 +0.28(+0.70%)
May 19, 2020 40.46 40.77 39.75 39.78 2,996,424 -0.82(-2.03%)
May 18, 2020 40.20 40.71 39.84 40.61 3,875,478 +1.82(+4.70%)
May 15, 2020 38.51 39.23 38.28 38.79 6,397,483 +0.13(+0.33%)
May 14, 2020 37.64 38.75 37.29 38.66 3,814,746 +0.35(+0.92%)
May 13, 2020 38.52 38.95 38.11 38.30 6,750,225 -0.49(-1.26%)
May 12, 2020 39.09 39.95 38.78 38.79 3,931,341 -1.15(-2.89%)
May 11, 2020 40.16 40.24 39.69 39.95 2,386,248 -0.27(-0.68%)
May 08, 2020 39.99 40.32 39.73 40.22 2,748,306 +0.58(+1.47%)
May 07, 2020 39.84 40.02 39.43 39.64 2,535,179 +0.18(+0.45%)
May 06, 2020 39.69 39.83 39.28 39.46 2,867,742 +0.14(+0.35%)
May 05, 2020 39.60 40.04 39.31 39.32 2,700,913 -0.18(-0.45%)
May 04, 2020 39.28 39.55 38.73 39.50 2,996,732 +0.05(+0.12%)
May 01, 2020 39.34 39.70 38.79 39.45 3,620,557 -0.54(-1.36%)
Apr 30, 2020 39.80 40.14 39.37 39.99 3,397,263 -0.21(-0.52%)
Apr 29, 2020 40.64 40.69 39.83 40.20 3,634,903 +0.25(+0.62%)
Apr 28, 2020 40.60 41.00 39.91 39.95 4,232,827 +0.20(+0.51%)
Apr 27, 2020 39.11 39.95 38.98 39.75 4,230,261 +0.77(+1.97%)
Apr 24, 2020 38.50 39.11 38.13 38.98 2,667,988 +0.91(+2.38%)
Apr 23, 2020 38.17 38.99 38.07 38.08 3,191,385 -0.13(-0.35%)
Apr 22, 2020 38.63 38.81 37.63 38.21 3,349,088 +0.24(+0.63%)
Apr 21, 2020 39.64 39.86 37.47 37.97 5,176,450 -0.85(-2.19%)
Apr 20, 2020 38.68 39.57 37.96 38.82 4,127,338 -0.26(-0.67%)
Apr 17, 2020 39.14 39.84 38.60 39.08 6,331,301 +0.84(+2.21%)
Apr 16, 2020 37.71 39.02 37.19 38.24 4,297,821 +0.47(+1.24%)
Apr 15, 2020 37.95 37.95 37.38 37.77 4,735,438 -0.83(-2.14%)
Apr 14, 2020 38.76 38.99 38.01 38.60 3,699,096 +0.51(+1.33%)
Apr 13, 2020 38.60 38.64 37.72 38.09 3,871,380 -0.77(-1.99%)
Apr 09, 2020 38.72 39.37 38.06 38.86 3,444,341 +0.47(+1.22%)
Apr 08, 2020 37.99 38.65 37.53 38.39 3,939,351 +0.54(+1.42%)
Apr 07, 2020 38.25 39.09 37.63 37.86 3,699,629 +0.34(+0.91%)
Apr 06, 2020 37.24 37.69 36.22 37.52 4,545,966 +1.92(+5.40%)
Apr 03, 2020 35.25 35.85 34.94 35.59 4,077,540 +0.43(+1.22%)
Apr 02, 2020 34.81 35.85 34.27 35.16 4,235,053 +0.43(+1.25%)
Apr 01, 2020 34.22 34.97 33.63 34.73 5,484,716 -0.58(-1.65%)
Mar 31, 2020 35.00 35.91 34.67 35.31 3,919,850 -0.66(-1.83%)
Mar 30, 2020 33.89 36.11 33.77 35.97 3,847,894 +1.61(+4.67%)
Mar 27, 2020 33.66 35.19 33.36 34.37 3,108,354 -0.55(-1.59%)
Mar 26, 2020 34.15 35.23 33.32 34.92 4,766,971 +0.85(+2.49%)
Mar 25, 2020 32.67 35.18 32.31 34.07 5,395,963 +1.14(+3.47%)
Mar 24, 2020 30.18 33.01 29.97 32.93 5,756,322 +4.10(+14.21%)
Mar 23, 2020 30.49 31.09 28.37 28.83 5,771,465 -1.38(-4.57%)
Mar 20, 2020 32.04 32.57 30.06 30.21 6,076,844 -2.15(-6.66%)
Mar 19, 2020 31.90 33.67 30.40 32.37 5,163,303 +0.16(+0.50%)
Mar 18, 2020 33.07 33.73 31.02 32.21 5,762,097 -2.26(-6.57%)
Mar 17, 2020 34.92 35.57 33.82 34.47 6,187,971 -0.29(-0.83%)
Mar 16, 2020 33.51 36.95 33.51 34.76 6,071,580 -2.87(-7.62%)
Mar 13, 2020 35.63 37.65 34.32 37.63 6,452,471 +3.42(+10.00%)
Mar 12, 2020 33.08 36.29 33.08 34.21 7,896,442 -1.89(-5.25%)
Mar 11, 2020 36.07 36.92 35.34 36.10 4,517,637 -1.25(-3.34%)
Mar 10, 2020 36.37 37.35 35.22 37.35 4,366,425 +2.16(+6.14%)
Mar 09, 2020 34.94 35.79 34.49 35.19 5,990,910 -2.11(-5.65%)
Mar 06, 2020 36.03 37.54 35.91 37.30 4,679,582 -0.46(-1.22%)
Mar 05, 2020 38.86 38.94 37.56 37.76 3,940,180 -2.36(-5.89%)
Mar 04, 2020 39.56 40.16 39.14 40.12 2,925,379 +1.10(+2.81%)
Mar 03, 2020 39.93 41.06 38.84 39.02 4,591,126 -1.23(-3.06%)
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.