Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.13 33.14 32.17 32.30 1,594,100 -1.13(-3.38%)
May 28, 2020 35.05 35.07 33.04 33.43 953,088 -1.18(-3.41%)
May 27, 2020 35.00 35.28 34.21 34.61 1,839,756 +0.64(+1.88%)
May 26, 2020 33.02 34.30 32.41 33.97 1,404,396 +2.52(+8.01%)
May 22, 2020 31.79 32.30 30.87 31.45 845,600 -0.54(-1.69%)
May 21, 2020 31.15 32.43 31.15 31.99 1,444,530 +0.69(+2.20%)
May 20, 2020 30.69 31.38 30.60 31.30 1,198,774 +1.02(+3.37%)
May 19, 2020 29.81 30.81 29.60 30.28 1,935,543 +0.44(+1.47%)
May 18, 2020 30.00 30.69 29.72 29.84 1,767,928 +1.37(+4.81%)
May 15, 2020 27.65 28.57 27.02 28.47 3,048,400 +0.96(+3.49%)
May 14, 2020 26.38 27.80 25.43 27.51 3,134,499 +0.71(+2.65%)
May 13, 2020 29.06 29.38 26.51 26.80 3,793,100 -3.04(-10.19%)
May 12, 2020 30.57 30.57 29.64 29.84 3,773,284 -0.75(-2.45%)
May 11, 2020 30.61 31.50 30.23 30.59 1,855,503 -0.41(-1.32%)
May 08, 2020 31.09 31.60 30.83 31.00 1,287,700 -0.09(-0.29%)
May 07, 2020 30.94 31.84 30.78 31.09 3,233,569 +0.54(+1.77%)
May 06, 2020 31.75 32.15 30.26 30.55 2,089,295 -1.37(-4.29%)
May 05, 2020 32.82 33.44 31.88 31.92 858,187 -0.45(-1.39%)
May 04, 2020 31.96 32.56 31.34 32.37 999,064 -0.39(-1.19%)
May 01, 2020 34.08 34.12 32.02 32.76 1,208,500 -2.53(-7.17%)
Apr 30, 2020 35.64 35.89 34.83 35.29 1,287,920 -0.65(-1.81%)
Apr 29, 2020 35.41 36.20 34.87 35.94 1,223,715 +1.60(+4.66%)
Apr 28, 2020 33.86 34.91 33.52 34.34 1,972,991 +1.71(+5.24%)
Apr 27, 2020 30.15 32.75 30.10 32.63 1,768,971 +2.75(+9.20%)
Apr 24, 2020 30.23 30.61 29.46 29.88 1,695,600 -0.13(-0.43%)
Apr 23, 2020 31.24 31.37 28.84 30.01 2,496,315 -1.09(-3.50%)
Apr 22, 2020 30.90 31.43 30.48 31.10 1,289,199 +0.80(+2.64%)
Apr 21, 2020 30.91 31.91 29.86 30.30 1,783,689 -1.40(-4.42%)
Apr 20, 2020 32.95 33.58 31.65 31.70 1,363,342 -1.97(-5.85%)
Apr 17, 2020 33.89 34.29 33.48 33.67 1,488,100 +0.96(+2.93%)
Apr 16, 2020 33.46 33.99 32.59 32.71 1,838,066 -0.97(-2.88%)
Apr 15, 2020 33.97 34.52 33.17 33.68 1,248,722 -1.70(-4.80%)
Apr 14, 2020 35.00 35.57 34.42 35.38 1,263,494 +1.21(+3.54%)
Apr 13, 2020 34.00 34.60 32.44 34.17 1,466,779 +0.12(+0.35%)
Apr 09, 2020 32.99 34.96 32.99 34.05 2,841,400 +1.99(+6.21%)
Apr 08, 2020 29.07 32.17 28.41 32.06 1,103,315 +3.34(+11.63%)
Apr 07, 2020 29.41 30.74 28.44 28.72 1,624,543 +0.83(+2.98%)
Apr 06, 2020 27.29 28.60 26.89 27.89 1,752,768 +2.01(+7.77%)
Apr 03, 2020 26.07 26.51 24.86 25.88 1,576,600 -0.36(-1.37%)
Apr 02, 2020 25.11 26.66 25.01 26.24 1,611,181 +0.97(+3.84%)
Apr 01, 2020 26.24 26.52 24.34 25.27 2,453,116 -2.48(-8.94%)
Mar 31, 2020 29.29 29.50 26.93 27.75 2,874,887 -1.66(-5.64%)
Mar 30, 2020 30.12 30.16 27.89 29.41 1,455,648 -0.77(-2.55%)
Mar 27, 2020 28.72 31.07 28.60 30.18 2,703,900 +0.34(+1.14%)
Mar 26, 2020 28.51 31.28 28.08 29.84 2,631,269 +1.54(+5.44%)
Mar 25, 2020 24.36 30.11 24.08 28.30 2,058,639 +3.84(+15.70%)
Mar 24, 2020 22.02 24.67 21.39 24.46 2,047,942 +3.70(+17.82%)
Mar 23, 2020 22.97 22.99 20.13 20.76 2,310,395 -2.32(-10.05%)
Mar 20, 2020 24.16 26.21 22.85 23.08 2,450,200 -0.99(-4.11%)
Mar 19, 2020 22.92 25.27 21.18 24.07 2,691,139 +1.26(+5.52%)
Mar 18, 2020 26.00 26.77 21.64 22.81 2,157,564 -4.52(-16.54%)
Mar 17, 2020 26.44 30.07 24.99 27.33 3,058,796 +1.50(+5.81%)
Mar 16, 2020 33.93 34.04 24.74 25.83 2,601,174 -12.00(-31.72%)
Mar 13, 2020 36.48 37.95 34.82 37.83 2,333,100 +2.99(+8.58%)
Mar 12, 2020 35.48 37.69 34.50 34.84 2,699,198 -2.97(-7.86%)
Mar 11, 2020 39.87 39.87 37.07 37.81 2,481,514 -2.89(-7.10%)
Mar 10, 2020 42.77 42.77 38.33 40.70 3,936,763 -1.38(-3.28%)
Mar 09, 2020 43.15 43.62 41.87 42.08 1,382,376 -3.12(-6.90%)
Mar 06, 2020 44.17 45.36 43.51 45.20 1,165,700 +0.13(+0.29%)
Mar 05, 2020 45.14 46.07 44.42 45.07 1,251,112 -0.70(-1.53%)
Mar 04, 2020 44.41 45.83 44.41 45.77 1,282,673 +1.99(+4.55%)
Mar 03, 2020 44.10 45.25 43.44 43.78 1,302,702 -0.24(-0.55%)
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.