Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.82 44.18 43.23 43.91 4,039,095 -0.09(-0.20%)
May 28, 2020 44.68 44.90 43.65 44.00 3,282,917 -0.63(-1.41%)
May 27, 2020 44.03 44.65 43.49 44.62 3,105,524 +1.50(+3.47%)
May 26, 2020 41.57 43.25 41.33 43.12 3,926,723 +2.45(+6.02%)
May 22, 2020 40.36 40.73 40.13 40.67 2,374,305 +0.14(+0.34%)
May 21, 2020 41.03 41.14 40.44 40.54 2,142,905 -0.50(-1.22%)
May 20, 2020 40.84 41.49 40.79 41.04 3,297,405 +0.29(+0.70%)
May 19, 2020 41.45 41.76 40.72 40.75 2,925,250 -0.84(-2.03%)
May 18, 2020 41.17 41.70 40.81 41.60 3,783,425 +1.87(+4.70%)
May 15, 2020 39.44 40.19 39.21 39.73 6,245,526 +0.13(+0.33%)
May 14, 2020 38.55 39.69 38.20 39.60 3,724,136 +0.36(+0.92%)
May 13, 2020 39.46 39.90 39.04 39.24 6,589,888 -0.50(-1.26%)
May 12, 2020 40.04 40.92 39.72 39.74 3,837,961 -1.18(-2.89%)
May 11, 2020 41.14 41.22 40.65 40.92 2,329,568 -0.34(-0.83%)
May 08, 2020 41.03 41.36 40.76 41.26 2,678,903 +0.60(+1.47%)
May 07, 2020 40.87 41.06 40.45 40.66 2,471,157 +0.18(+0.45%)
May 06, 2020 40.72 40.86 40.30 40.48 2,795,322 +0.14(+0.35%)
May 05, 2020 40.62 41.08 40.33 40.34 2,632,707 -0.18(-0.45%)
May 04, 2020 40.30 40.57 39.73 40.52 2,921,055 +0.05(+0.12%)
May 01, 2020 40.36 40.73 39.80 40.47 3,529,126 -0.56(-1.36%)
Apr 30, 2020 40.83 41.18 40.39 41.03 3,311,471 -0.21(-0.52%)
Apr 29, 2020 41.69 41.74 40.86 41.24 3,543,110 +0.25(+0.62%)
Apr 28, 2020 41.65 42.06 40.94 40.99 4,125,934 +0.21(+0.51%)
Apr 27, 2020 40.12 40.99 39.99 40.78 4,123,433 +0.79(+1.97%)
Apr 24, 2020 39.50 40.12 39.12 39.99 2,600,613 +0.93(+2.38%)
Apr 23, 2020 39.16 40.01 39.06 39.06 3,110,792 -0.14(-0.35%)
Apr 22, 2020 39.63 39.82 38.60 39.20 3,264,512 +0.25(+0.63%)
Apr 21, 2020 40.66 40.89 38.44 38.95 5,045,727 -0.87(-2.19%)
Apr 20, 2020 39.68 40.60 38.94 39.83 4,023,109 -0.27(-0.67%)
Apr 17, 2020 40.15 40.88 39.60 40.09 6,171,415 +0.87(+2.21%)
Apr 16, 2020 38.69 40.03 38.16 39.23 4,189,286 +0.48(+1.24%)
Apr 15, 2020 38.94 38.94 38.35 38.75 4,615,853 -0.85(-2.14%)
Apr 14, 2020 39.77 40.01 39.00 39.60 3,605,681 +0.52(+1.33%)
Apr 13, 2020 39.60 39.64 38.70 39.07 3,773,615 -0.79(-1.99%)
Apr 09, 2020 39.72 40.39 39.05 39.87 3,357,360 +0.48(+1.22%)
Apr 08, 2020 38.97 39.66 38.51 39.39 3,839,870 +0.55(+1.42%)
Apr 07, 2020 39.24 40.11 38.60 38.84 3,606,201 +0.35(+0.91%)
Apr 06, 2020 38.20 38.67 37.16 38.49 4,431,166 +1.97(+5.41%)
Apr 03, 2020 36.16 36.77 35.84 36.51 3,974,569 +0.44(+1.22%)
Apr 02, 2020 35.71 36.78 35.15 36.08 4,128,104 +0.44(+1.25%)
Apr 01, 2020 35.10 35.87 34.50 35.63 5,346,209 -0.60(-1.65%)
Mar 31, 2020 35.91 36.84 35.57 36.23 3,820,861 -0.68(-1.83%)
Mar 30, 2020 34.77 37.04 34.64 36.91 3,750,722 +1.65(+4.67%)
Mar 27, 2020 34.53 36.10 34.23 35.26 3,029,858 -0.57(-1.59%)
Mar 26, 2020 35.03 36.14 34.19 35.83 4,646,590 +0.87(+2.49%)
Mar 25, 2020 33.52 36.09 33.15 34.96 5,259,697 +1.17(+3.47%)
Mar 24, 2020 30.96 33.87 30.74 33.78 5,610,956 +4.20(+14.21%)
Mar 23, 2020 31.28 31.90 29.11 29.58 5,625,717 -1.42(-4.57%)
Mar 20, 2020 32.87 33.41 30.84 31.00 5,923,384 -2.21(-6.66%)
Mar 19, 2020 32.73 34.54 31.19 33.21 5,032,912 +0.17(+0.50%)
Mar 18, 2020 33.93 34.61 31.82 33.04 5,616,585 -2.32(-6.57%)
Mar 17, 2020 35.82 36.49 34.70 35.36 6,031,704 -0.30(-0.83%)
Mar 16, 2020 34.38 37.91 34.37 35.66 5,918,253 -2.94(-7.62%)
Mar 13, 2020 36.55 38.62 35.20 38.60 6,289,525 +3.51(+10.00%)
Mar 12, 2020 33.94 37.23 33.94 35.09 7,697,032 -1.94(-5.25%)
Mar 11, 2020 37.01 37.88 36.25 37.04 4,403,552 -1.28(-3.34%)
Mar 10, 2020 37.31 38.32 36.13 38.32 4,256,159 +2.22(+6.14%)
Mar 09, 2020 35.84 36.72 35.38 36.10 5,839,621 -2.16(-5.65%)
Mar 06, 2020 36.96 38.51 36.84 38.26 4,561,407 -0.47(-1.22%)
Mar 05, 2020 39.87 39.95 38.53 38.74 3,840,678 -2.42(-5.89%)
Mar 04, 2020 40.59 41.20 40.15 41.16 2,851,504 +1.13(+2.81%)
Mar 03, 2020 40.97 42.13 39.85 40.03 4,475,185 -1.26(-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.