Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.40 30.53 29.85 30.34 58,088,664 +0.01(+0.03%)
May 28, 2020 30.06 30.54 29.97 30.33 26,900,848 +0.61(+2.06%)
May 27, 2020 29.72 29.82 29.37 29.72 30,934,524 -0.07(-0.24%)
May 26, 2020 29.91 30.08 29.75 29.79 27,778,090 +0.00(+0.00%)
May 22, 2020 29.48 29.81 29.36 29.79 18,847,578 +0.19(+0.64%)
May 21, 2020 29.85 29.91 29.43 29.60 21,079,184 -0.29(-0.98%)
May 20, 2020 30.15 30.35 29.82 29.89 20,900,464 -0.04(-0.13%)
May 19, 2020 30.07 30.20 29.64 29.93 23,253,470 -0.31(-1.02%)
May 18, 2020 30.46 30.55 29.89 30.24 27,035,902 +0.25(+0.82%)
May 15, 2020 30.16 30.32 29.70 30.00 30,406,852 -0.13(-0.42%)
May 14, 2020 29.23 30.16 29.22 30.12 26,693,904 +0.69(+2.35%)
May 13, 2020 29.64 29.73 29.06 29.43 29,372,142 -0.25(-0.83%)
May 12, 2020 30.28 30.38 29.66 29.68 23,089,334 -0.59(-1.94%)
May 11, 2020 29.59 30.35 29.52 30.27 30,596,416 +0.70(+2.36%)
May 08, 2020 29.59 29.70 29.42 29.57 23,768,212 +0.21(+0.70%)
May 07, 2020 30.51 30.58 29.31 29.36 40,050,552 -0.94(-3.12%)
May 06, 2020 30.67 30.70 30.31 30.31 28,986,568 +0.00(+0.00%)
May 05, 2020 30.54 30.58 30.12 30.31 29,048,072 +0.70(+2.37%)
May 04, 2020 29.59 29.84 29.44 29.61 23,982,058 -0.02(-0.05%)
May 01, 2020 29.79 29.86 29.42 29.62 27,342,638 -0.57(-1.88%)
Apr 30, 2020 29.90 30.31 29.40 30.19 35,500,444 +0.19(+0.63%)
Apr 29, 2020 30.27 30.34 29.68 30.00 31,959,670 +0.17(+0.55%)
Apr 28, 2020 30.73 30.87 29.42 29.83 42,990,904 -0.33(-1.10%)
Apr 27, 2020 29.58 30.33 29.57 30.16 28,187,376 +0.75(+2.54%)
Apr 24, 2020 28.99 29.46 28.95 29.42 20,928,308 +0.54(+1.88%)
Apr 23, 2020 28.55 29.43 28.55 28.87 24,334,472 +0.35(+1.21%)
Apr 22, 2020 29.09 29.12 28.43 28.53 24,333,692 +0.50(+1.77%)
Apr 21, 2020 28.16 28.28 27.84 28.03 28,902,220 -0.36(-1.27%)
Apr 20, 2020 28.63 29.05 28.39 28.39 27,154,006 -0.65(-2.25%)
Apr 17, 2020 28.72 29.12 28.42 29.05 29,422,126 +0.81(+2.87%)
Apr 16, 2020 28.43 28.54 28.00 28.24 24,884,106 -0.07(-0.25%)
Apr 15, 2020 28.17 28.51 28.00 28.31 25,692,486 -0.37(-1.29%)
Apr 14, 2020 28.28 28.83 27.80 28.68 26,333,540 +0.93(+3.35%)
Apr 13, 2020 28.30 28.32 27.32 27.75 22,024,752 -0.10(-0.37%)
Apr 09, 2020 27.57 28.15 27.43 27.85 37,029,636 +0.62(+2.28%)
Apr 08, 2020 26.75 27.39 26.32 27.23 30,768,090 +0.78(+2.95%)
Apr 07, 2020 27.54 27.68 26.43 26.45 29,199,796 -0.76(-2.78%)
Apr 06, 2020 26.69 27.47 26.58 27.21 48,824,556 +0.73(+2.76%)
Apr 03, 2020 25.68 26.67 25.68 26.47 39,588,304 +0.61(+2.34%)
Apr 02, 2020 25.10 25.97 24.99 25.87 32,759,754 +0.88(+3.53%)
Apr 01, 2020 25.12 25.40 24.81 24.99 32,199,048 -0.70(-2.73%)
Mar 31, 2020 25.50 25.97 25.37 25.69 35,526,316 -0.02(-0.09%)
Mar 30, 2020 24.44 25.85 24.44 25.71 36,098,512 +1.39(+5.73%)
Mar 27, 2020 24.24 24.98 24.13 24.32 46,162,488 -0.67(-2.68%)
Mar 26, 2020 23.52 25.18 23.51 24.99 52,175,776 +1.57(+6.72%)
Mar 25, 2020 23.22 24.18 22.82 23.41 53,761,112 +0.04(+0.17%)
Mar 24, 2020 23.22 23.65 22.74 23.37 53,583,596 +0.95(+4.25%)
Mar 23, 2020 22.63 23.28 21.94 22.42 63,709,076 -0.41(-1.79%)
Mar 20, 2020 23.83 24.14 22.75 22.83 63,280,116 -1.11(-4.63%)
Mar 19, 2020 25.36 25.38 23.62 23.94 72,103,424 -1.53(-5.99%)
Mar 18, 2020 24.22 25.66 23.85 25.47 52,893,512 +0.16(+0.62%)
Mar 17, 2020 24.90 25.69 24.07 25.31 65,356,972 +1.56(+6.56%)
Mar 16, 2020 23.56 25.40 23.33 23.75 61,467,024 -1.99(-7.73%)
Mar 13, 2020 24.61 25.88 23.79 25.74 73,002,184 +2.12(+8.96%)
Mar 12, 2020 23.99 25.18 23.61 23.62 75,618,456 -1.69(-6.68%)
Mar 11, 2020 26.57 26.66 24.92 25.32 78,815,584 -1.90(-7.00%)
Mar 10, 2020 27.21 27.28 25.98 27.22 48,883,356 +0.65(+2.46%)
Mar 09, 2020 26.33 27.30 26.10 26.57 52,052,768 -0.99(-3.60%)
Mar 06, 2020 27.31 27.68 26.85 27.56 49,346,208 -0.35(-1.24%)
Mar 05, 2020 28.06 28.47 27.66 27.91 42,307,972 -0.74(-2.58%)
Mar 04, 2020 27.62 28.69 27.50 28.65 46,665,108 +1.65(+6.12%)
Mar 03, 2020 27.69 28.16 26.65 26.99 55,659,084 -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.