Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.41 30.53 29.86 30.34 58,082,648 +0.01(+0.03%)
May 28, 2020 30.06 30.54 29.97 30.33 26,898,062 +0.61(+2.06%)
May 27, 2020 29.72 29.83 29.37 29.72 30,931,322 -0.07(-0.24%)
May 26, 2020 29.91 30.09 29.75 29.79 27,775,214 +0.00(+0.00%)
May 22, 2020 29.48 29.82 29.36 29.79 18,845,626 +0.19(+0.64%)
May 21, 2020 29.85 29.91 29.44 29.60 21,077,002 -0.29(-0.98%)
May 20, 2020 30.15 30.35 29.83 29.90 20,898,300 -0.04(-0.13%)
May 19, 2020 30.07 30.21 29.64 29.94 23,251,064 -0.31(-1.02%)
May 18, 2020 30.46 30.56 29.90 30.25 27,033,102 +0.25(+0.82%)
May 15, 2020 30.16 30.33 29.70 30.00 30,403,704 -0.13(-0.42%)
May 14, 2020 29.24 30.16 29.22 30.13 26,691,140 +0.69(+2.35%)
May 13, 2020 29.64 29.73 29.06 29.44 29,369,102 -0.25(-0.83%)
May 12, 2020 30.29 30.38 29.67 29.68 23,086,944 -0.59(-1.94%)
May 11, 2020 29.59 30.36 29.52 30.27 30,593,250 +0.70(+2.36%)
May 08, 2020 29.59 29.70 29.43 29.57 23,765,752 +0.21(+0.70%)
May 07, 2020 30.52 30.58 29.31 29.36 40,046,404 -0.95(-3.12%)
May 06, 2020 30.67 30.70 30.31 30.31 28,983,568 +0.00(+0.00%)
May 05, 2020 30.55 30.58 30.12 30.31 29,045,066 +0.70(+2.37%)
May 04, 2020 29.59 29.85 29.44 29.61 23,979,574 -0.02(-0.05%)
May 01, 2020 29.79 29.86 29.42 29.62 27,339,808 -0.57(-1.88%)
Apr 30, 2020 29.91 30.31 29.40 30.19 35,496,768 +0.19(+0.63%)
Apr 29, 2020 30.27 30.34 29.68 30.00 31,956,360 +0.17(+0.55%)
Apr 28, 2020 30.73 30.87 29.42 29.84 42,986,452 -0.33(-1.10%)
Apr 27, 2020 29.59 30.33 29.57 30.17 28,184,458 +0.75(+2.54%)
Apr 24, 2020 29.00 29.46 28.95 29.42 20,926,142 +0.54(+1.88%)
Apr 23, 2020 28.55 29.44 28.55 28.88 24,331,952 +0.35(+1.21%)
Apr 22, 2020 29.09 29.12 28.43 28.53 24,331,172 +0.50(+1.77%)
Apr 21, 2020 28.16 28.28 27.84 28.03 28,899,228 -0.36(-1.27%)
Apr 20, 2020 28.63 29.05 28.40 28.40 27,151,196 -0.65(-2.25%)
Apr 17, 2020 28.73 29.12 28.42 29.05 29,419,080 +0.81(+2.87%)
Apr 16, 2020 28.43 28.54 28.00 28.24 24,881,530 -0.07(-0.25%)
Apr 15, 2020 28.18 28.52 28.00 28.31 25,689,826 -0.37(-1.29%)
Apr 14, 2020 28.28 28.83 27.81 28.68 26,330,814 +0.93(+3.35%)
Apr 13, 2020 28.30 28.32 27.33 27.75 22,022,470 -0.10(-0.37%)
Apr 09, 2020 27.57 28.15 27.43 27.85 37,025,804 +0.62(+2.28%)
Apr 08, 2020 26.75 27.39 26.32 27.23 30,764,904 +0.78(+2.95%)
Apr 07, 2020 27.55 27.68 26.44 26.45 29,196,774 -0.76(-2.78%)
Apr 06, 2020 26.70 27.47 26.59 27.21 48,819,504 +0.73(+2.76%)
Apr 03, 2020 25.68 26.67 25.68 26.48 39,584,204 +0.61(+2.34%)
Apr 02, 2020 25.11 25.97 24.99 25.87 32,756,362 +0.88(+3.53%)
Apr 01, 2020 25.12 25.41 24.82 24.99 32,195,714 -0.70(-2.73%)
Mar 31, 2020 25.50 25.97 25.37 25.69 35,522,636 -0.02(-0.09%)
Mar 30, 2020 24.44 25.85 24.44 25.71 36,094,776 +1.39(+5.73%)
Mar 27, 2020 24.24 24.98 24.13 24.32 46,157,708 -0.67(-2.68%)
Mar 26, 2020 23.52 25.18 23.52 24.99 52,170,372 +1.57(+6.72%)
Mar 25, 2020 23.22 24.18 22.82 23.41 53,755,544 +0.04(+0.17%)
Mar 24, 2020 23.23 23.65 22.75 23.38 53,578,048 +0.95(+4.25%)
Mar 23, 2020 22.64 23.28 21.94 22.42 63,702,480 -0.41(-1.79%)
Mar 20, 2020 23.83 24.14 22.75 22.83 63,273,564 -1.11(-4.64%)
Mar 19, 2020 25.36 25.38 23.62 23.94 72,095,960 -1.53(-6.00%)
Mar 18, 2020 24.22 25.67 23.86 25.47 52,888,036 +0.16(+0.62%)
Mar 17, 2020 24.90 25.70 24.08 25.31 65,350,204 +1.56(+6.56%)
Mar 16, 2020 23.56 25.41 23.34 23.75 61,460,660 -1.99(-7.73%)
Mar 13, 2020 24.61 25.88 23.79 25.74 72,994,624 +2.12(+8.96%)
Mar 12, 2020 23.99 25.19 23.61 23.63 75,610,624 -1.69(-6.68%)
Mar 11, 2020 26.57 26.67 24.92 25.32 78,807,432 -1.90(-7.00%)
Mar 10, 2020 27.21 27.28 25.98 27.22 48,878,292 +0.65(+2.46%)
Mar 09, 2020 26.33 27.30 26.10 26.57 52,047,380 -0.99(-3.60%)
Mar 06, 2020 27.31 27.68 26.85 27.56 49,341,100 -0.35(-1.24%)
Mar 05, 2020 28.06 28.48 27.66 27.91 42,303,592 -0.74(-2.58%)
Mar 04, 2020 27.63 28.70 27.51 28.65 46,660,276 +1.65(+6.12%)
Mar 03, 2020 27.69 28.16 26.65 27.00 55,653,324 -0.46(-1.66%)
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.