Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.47 41.44 39.82 41.01 317,512 -0.29(-0.70%)
May 28, 2020 43.92 44.05 41.06 41.30 323,001 -2.01(-4.64%)
May 27, 2020 41.97 43.33 41.24 43.31 443,400 +2.76(+6.80%)
May 26, 2020 39.81 40.86 39.81 40.56 317,589 +2.74(+7.24%)
May 22, 2020 37.79 37.92 36.82 37.82 164,483 +0.26(+0.69%)
May 21, 2020 38.21 38.40 37.42 37.56 265,444 -0.69(-1.80%)
May 20, 2020 36.49 38.60 36.35 38.25 421,408 +2.51(+7.02%)
May 19, 2020 35.93 37.34 35.02 35.74 271,819 -0.13(-0.36%)
May 18, 2020 34.12 36.32 34.10 35.87 360,642 +3.33(+10.25%)
May 15, 2020 32.62 33.24 31.75 32.53 374,885 -0.08(-0.24%)
May 14, 2020 31.85 32.93 30.91 32.61 428,579 +0.44(+1.36%)
May 13, 2020 34.03 34.03 30.86 32.18 471,474 -2.28(-6.61%)
May 12, 2020 36.84 37.03 34.46 34.46 282,661 -2.44(-6.61%)
May 11, 2020 37.31 37.31 36.03 36.89 439,761 -0.94(-2.47%)
May 08, 2020 35.94 38.08 35.93 37.83 506,613 +2.69(+7.65%)
May 07, 2020 33.18 36.09 32.60 35.14 923,855 +1.32(+3.91%)
May 06, 2020 36.87 37.31 33.22 33.82 703,186 -3.01(-8.16%)
May 05, 2020 37.87 38.54 36.52 36.82 357,411 -0.36(-0.96%)
May 04, 2020 36.93 37.42 35.90 37.18 495,937 -0.56(-1.48%)
May 01, 2020 37.07 37.78 37.01 37.74 359,512 -0.29(-0.76%)
Apr 30, 2020 38.41 38.53 37.47 38.03 390,327 -0.47(-1.22%)
Apr 29, 2020 36.25 39.38 35.38 38.50 651,365 +3.79(+10.93%)
Apr 28, 2020 35.95 36.55 33.34 34.70 543,746 -0.40(-1.13%)
Apr 27, 2020 32.83 35.41 31.84 35.10 421,140 +2.95(+9.16%)
Apr 24, 2020 33.87 34.28 31.54 32.16 373,278 -1.58(-4.69%)
Apr 23, 2020 33.54 34.93 33.46 33.74 416,382 +0.28(+0.83%)
Apr 22, 2020 34.72 34.80 33.34 33.46 601,300 -0.43(-1.26%)
Apr 21, 2020 35.63 36.49 33.71 33.89 472,315 -2.73(-7.45%)
Apr 20, 2020 39.51 39.62 36.17 36.61 551,304 -3.69(-9.16%)
Apr 17, 2020 39.19 40.41 38.94 40.31 342,431 +2.64(+7.00%)
Apr 16, 2020 39.63 39.86 36.91 37.67 269,089 -2.13(-5.35%)
Apr 15, 2020 40.31 41.04 39.58 39.80 361,171 -2.05(-4.90%)
Apr 14, 2020 41.62 42.49 41.55 41.85 223,506 +1.36(+3.37%)
Apr 13, 2020 43.41 43.41 39.01 40.49 322,522 -3.30(-7.55%)
Apr 09, 2020 41.98 44.64 41.93 43.79 408,445 +2.99(+7.32%)
Apr 08, 2020 41.28 41.96 40.13 40.80 348,625 +0.10(+0.24%)
Apr 07, 2020 42.12 42.44 40.28 40.71 446,051 +0.03(+0.07%)
Apr 06, 2020 35.83 41.54 35.34 40.68 458,749 +5.83(+16.74%)
Apr 03, 2020 38.19 39.15 33.86 34.84 860,197 -3.43(-8.97%)
Apr 02, 2020 37.77 40.09 36.37 38.28 1,192,422 +0.00(+0.00%)
Apr 01, 2020 39.06 41.91 37.98 38.28 739,389 -2.84(-6.90%)
Mar 31, 2020 43.70 45.45 40.64 41.11 627,312 -2.57(-5.88%)
Mar 30, 2020 41.91 44.01 39.82 43.68 360,965 +2.10(+5.05%)
Mar 27, 2020 41.20 42.78 39.96 41.58 366,144 -1.30(-3.04%)
Mar 26, 2020 36.99 43.11 36.51 42.88 487,850 +6.57(+18.09%)
Mar 25, 2020 34.34 37.81 33.62 36.32 481,076 +2.13(+6.23%)
Mar 24, 2020 33.50 35.69 33.00 34.19 381,514 +1.68(+5.17%)
Mar 23, 2020 34.74 34.87 30.71 32.50 591,633 -2.38(-6.82%)
Mar 20, 2020 38.31 38.31 34.45 34.88 514,349 -3.43(-8.96%)
Mar 19, 2020 39.92 40.23 37.58 38.32 425,922 -2.09(-5.17%)
Mar 18, 2020 39.76 41.85 37.32 40.41 530,427 -1.62(-3.86%)
Mar 17, 2020 39.23 42.16 37.43 42.03 368,552 +3.70(+9.66%)
Mar 16, 2020 38.81 39.67 35.44 38.33 369,030 -4.75(-11.02%)
Mar 13, 2020 43.76 44.07 39.58 43.07 361,421 +1.53(+3.69%)
Mar 12, 2020 42.55 44.38 39.71 41.54 430,747 -4.23(-9.24%)
Mar 11, 2020 49.37 49.81 44.69 45.77 392,417 -5.17(-10.14%)
Mar 10, 2020 50.63 51.78 49.27 50.94 255,160 +3.06(+6.38%)
Mar 09, 2020 48.33 49.29 46.34 47.88 240,574 -4.60(-8.76%)
Mar 06, 2020 53.38 54.27 51.17 52.48 294,502 -2.93(-5.28%)
Mar 05, 2020 55.26 55.71 54.24 55.40 266,612 -0.97(-1.71%)
Mar 04, 2020 55.83 56.41 54.95 56.37 188,167 +1.30(+2.37%)
Mar 03, 2020 55.34 56.78 54.47 55.07 300,178 -0.23(-0.41%)
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.