Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.27 31.40 30.70 31.20 56,481,428 +0.01(+0.03%)
May 28, 2020 30.92 31.41 30.82 31.19 26,156,538 +0.63(+2.06%)
May 27, 2020 30.56 30.67 30.21 30.56 30,078,608 -0.07(-0.24%)
May 26, 2020 30.76 30.94 30.60 30.64 27,009,508 +0.00(+0.00%)
May 22, 2020 30.32 30.66 30.20 30.64 18,326,092 +0.20(+0.64%)
May 21, 2020 30.70 30.76 30.27 30.44 20,495,952 -0.30(-0.98%)
May 20, 2020 31.01 31.21 30.67 30.74 20,322,178 -0.04(-0.13%)
May 19, 2020 30.92 31.06 30.48 30.79 22,610,078 -0.32(-1.02%)
May 18, 2020 31.32 31.42 30.74 31.10 26,287,854 +0.25(+0.82%)
May 15, 2020 31.01 31.19 30.54 30.85 29,565,536 -0.13(-0.42%)
May 14, 2020 30.07 31.01 30.05 30.98 25,955,320 +0.71(+2.35%)
May 13, 2020 30.48 30.57 29.89 30.27 28,559,454 -0.25(-0.83%)
May 12, 2020 31.14 31.24 30.51 30.52 22,450,484 -0.60(-1.94%)
May 11, 2020 30.43 31.22 30.36 31.13 29,749,856 +0.72(+2.36%)
May 08, 2020 30.43 30.54 30.26 30.41 23,110,578 +0.21(+0.70%)
May 07, 2020 31.38 31.45 30.14 30.20 38,942,404 -0.96(-3.07%)
May 06, 2020 31.52 31.56 31.15 31.15 28,198,938 +0.00(+0.00%)
May 05, 2020 31.40 31.44 30.96 31.15 28,258,770 +0.72(+2.37%)
May 04, 2020 30.42 30.68 30.26 30.43 23,330,410 -0.02(-0.05%)
May 01, 2020 30.62 30.69 30.24 30.45 26,599,676 -0.58(-1.88%)
Apr 30, 2020 30.74 31.15 30.22 31.03 34,535,816 +0.19(+0.63%)
Apr 29, 2020 31.11 31.19 30.51 30.84 31,091,252 +0.17(+0.55%)
Apr 28, 2020 31.59 31.73 30.24 30.67 41,822,740 -0.34(-1.10%)
Apr 27, 2020 30.41 31.18 30.39 31.01 27,421,462 +0.77(+2.54%)
Apr 24, 2020 29.80 30.28 29.76 30.24 20,359,638 +0.56(+1.88%)
Apr 23, 2020 29.35 30.25 29.35 29.68 23,673,248 +0.36(+1.21%)
Apr 22, 2020 29.90 29.93 29.22 29.32 23,672,490 +0.51(+1.77%)
Apr 21, 2020 28.94 29.07 28.61 28.81 28,116,880 -0.37(-1.27%)
Apr 20, 2020 29.43 29.86 29.19 29.19 26,416,170 -0.67(-2.25%)
Apr 17, 2020 29.53 29.93 29.21 29.86 28,622,660 +0.83(+2.87%)
Apr 16, 2020 29.22 29.33 28.78 29.03 24,207,948 -0.07(-0.25%)
Apr 15, 2020 28.96 29.31 28.78 29.10 24,994,362 -0.38(-1.29%)
Apr 14, 2020 29.07 29.63 28.58 29.48 25,617,998 +0.95(+3.35%)
Apr 13, 2020 29.09 29.11 28.09 28.52 21,426,288 -0.11(-0.37%)
Apr 09, 2020 28.34 28.93 28.19 28.63 36,023,456 +0.64(+2.28%)
Apr 08, 2020 27.50 28.15 27.05 27.99 29,932,050 +0.80(+2.95%)
Apr 07, 2020 28.31 28.45 27.17 27.19 28,406,370 -0.78(-2.78%)
Apr 06, 2020 27.44 28.23 27.33 27.97 47,497,880 +0.75(+2.76%)
Apr 03, 2020 26.40 27.42 26.40 27.21 38,512,600 +0.62(+2.34%)
Apr 02, 2020 25.81 26.70 25.68 26.59 31,869,596 +0.91(+3.53%)
Apr 01, 2020 25.82 26.11 25.51 25.68 31,324,126 -0.72(-2.73%)
Mar 31, 2020 26.21 26.70 26.08 26.40 34,560,984 -0.02(-0.09%)
Mar 30, 2020 25.12 26.57 25.12 26.43 35,117,636 +1.43(+5.73%)
Mar 27, 2020 24.92 25.68 24.80 25.00 44,908,144 -0.69(-2.68%)
Mar 26, 2020 24.18 25.88 24.17 25.68 50,758,040 +1.62(+6.72%)
Mar 25, 2020 23.86 24.85 23.46 24.07 52,300,300 +0.04(+0.17%)
Mar 24, 2020 23.87 24.31 23.38 24.03 52,127,608 +0.98(+4.25%)
Mar 23, 2020 23.27 23.93 22.55 23.05 61,977,952 -0.42(-1.79%)
Mar 20, 2020 24.50 24.81 23.39 23.47 61,560,648 -1.14(-4.64%)
Mar 19, 2020 26.06 26.09 24.28 24.61 70,144,208 -1.57(-5.99%)
Mar 18, 2020 24.89 26.38 24.52 26.18 51,456,276 +0.16(+0.62%)
Mar 17, 2020 25.60 26.41 24.75 26.02 63,581,072 +1.60(+6.56%)
Mar 16, 2020 24.22 26.11 23.99 24.41 59,796,824 -2.05(-7.73%)
Mar 13, 2020 25.30 26.60 24.45 26.46 71,018,544 +2.18(+8.96%)
Mar 12, 2020 24.66 25.89 24.27 24.28 73,563,728 -1.74(-6.68%)
Mar 11, 2020 27.31 27.41 25.61 26.02 76,673,984 -1.96(-7.00%)
Mar 10, 2020 27.97 28.04 26.70 27.98 47,555,080 +0.67(+2.46%)
Mar 09, 2020 27.07 28.06 26.82 27.31 50,638,372 -1.02(-3.60%)
Mar 06, 2020 28.07 28.45 27.60 28.33 48,005,356 -0.36(-1.24%)
Mar 05, 2020 28.84 29.27 28.43 28.69 41,158,368 -0.76(-2.58%)
Mar 04, 2020 28.39 29.49 28.27 29.45 45,397,108 +1.70(+6.12%)
Mar 03, 2020 28.46 28.94 27.39 27.75 54,146,700 -0.47(-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.