Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.64 33.71 30.47 30.69 422,900 -3.43(-10.05%)
May 28, 2020 34.52 34.88 33.24 34.12 2,183,958 -0.44(-1.27%)
May 27, 2020 33.26 34.68 32.91 34.56 761,226 +1.86(+5.69%)
May 26, 2020 31.79 33.21 31.79 32.70 305,665 +2.35(+7.74%)
May 22, 2020 30.60 30.86 29.96 30.35 395,900 -0.04(-0.13%)
May 21, 2020 30.25 30.93 30.25 30.39 332,186 -0.17(-0.56%)
May 20, 2020 30.49 30.97 30.18 30.56 309,214 +0.56(+1.87%)
May 19, 2020 31.70 31.79 29.99 30.00 400,194 -1.39(-4.43%)
May 18, 2020 29.02 31.60 29.02 31.39 267,109 +3.17(+11.23%)
May 15, 2020 27.15 28.60 26.53 28.22 333,600 +2.10(+8.04%)
May 14, 2020 26.31 27.00 25.00 26.12 302,164 -1.06(-3.90%)
May 13, 2020 29.24 29.30 27.09 27.18 213,211 -2.58(-8.67%)
May 12, 2020 30.59 30.81 29.69 29.76 229,654 -0.99(-3.22%)
May 11, 2020 32.97 33.43 30.75 30.75 278,371 -2.84(-8.45%)
May 08, 2020 32.89 34.23 31.61 33.59 233,200 +1.82(+5.73%)
May 07, 2020 31.80 32.48 31.37 31.77 204,253 +0.63(+2.02%)
May 06, 2020 32.49 32.81 31.03 31.14 184,163 -1.05(-3.26%)
May 05, 2020 33.50 34.27 32.19 32.19 230,195 -0.62(-1.89%)
May 04, 2020 31.01 32.91 30.87 32.81 268,586 +1.24(+3.93%)
May 01, 2020 34.50 34.50 31.21 31.57 264,300 -3.79(-10.72%)
Apr 30, 2020 35.40 36.45 33.64 35.36 219,178 -1.06(-2.91%)
Apr 29, 2020 35.75 37.28 34.51 36.42 310,732 +1.57(+4.51%)
Apr 28, 2020 34.73 35.51 34.06 34.85 195,813 +1.18(+3.50%)
Apr 27, 2020 32.32 33.94 32.22 33.67 228,533 +1.62(+5.05%)
Apr 24, 2020 33.08 33.15 31.54 32.05 212,000 -0.73(-2.23%)
Apr 23, 2020 31.91 33.90 31.91 32.78 291,664 +0.25(+0.77%)
Apr 22, 2020 35.40 35.88 32.19 32.53 796,656 -2.21(-6.36%)
Apr 21, 2020 34.13 35.22 34.13 34.74 304,663 -0.39(-1.11%)
Apr 20, 2020 34.08 35.36 33.68 35.13 388,494 +0.24(+0.69%)
Apr 17, 2020 33.97 35.60 33.79 34.89 488,500 +1.82(+5.50%)
Apr 16, 2020 34.68 34.70 32.68 33.07 358,683 -1.99(-5.68%)
Apr 15, 2020 36.35 36.83 34.86 35.06 200,789 -2.20(-5.90%)
Apr 14, 2020 38.76 39.11 37.19 37.26 150,741 -0.12(-0.32%)
Apr 13, 2020 38.59 39.61 36.96 37.38 177,568 -1.77(-4.52%)
Apr 09, 2020 36.81 39.59 36.17 39.15 185,200 +3.57(+10.03%)
Apr 08, 2020 36.03 36.39 35.35 35.58 226,259 +0.28(+0.79%)
Apr 07, 2020 36.27 37.57 35.03 35.30 243,118 +0.28(+0.80%)
Apr 06, 2020 33.58 35.64 33.40 35.02 303,824 +2.27(+6.93%)
Apr 03, 2020 32.66 33.43 31.87 32.75 232,100 -0.30(-0.91%)
Apr 02, 2020 34.54 35.11 31.95 33.05 292,587 -1.95(-5.57%)
Apr 01, 2020 35.43 35.78 34.49 35.00 384,125 -2.06(-5.56%)
Mar 31, 2020 34.81 37.13 34.22 37.06 398,274 +1.99(+5.67%)
Mar 30, 2020 34.84 35.94 34.25 35.07 526,486 +0.21(+0.60%)
Mar 27, 2020 35.86 36.00 34.26 34.86 414,200 -2.53(-6.77%)
Mar 26, 2020 39.69 40.69 36.12 37.39 276,515 -1.90(-4.84%)
Mar 25, 2020 37.79 41.57 37.67 39.29 575,518 +1.26(+3.31%)
Mar 24, 2020 36.19 38.69 36.00 38.03 337,056 +3.51(+10.17%)
Mar 23, 2020 33.61 34.97 32.22 34.52 410,783 +0.83(+2.46%)
Mar 20, 2020 32.42 34.46 31.44 33.69 443,800 +1.42(+4.40%)
Mar 19, 2020 31.27 33.35 30.02 32.27 347,740 +1.27(+4.10%)
Mar 18, 2020 32.95 33.26 27.41 31.00 451,494 -4.05(-11.55%)
Mar 17, 2020 33.60 36.35 32.99 35.05 410,540 +2.44(+7.48%)
Mar 16, 2020 32.33 34.21 32.12 32.61 418,422 -3.19(-8.91%)
Mar 13, 2020 37.44 37.72 32.63 35.80 387,400 +0.43(+1.22%)
Mar 12, 2020 37.10 37.72 34.66 35.37 333,399 -4.18(-10.57%)
Mar 11, 2020 42.82 43.03 39.22 39.55 176,830 -4.28(-9.77%)
Mar 10, 2020 44.88 45.10 42.58 43.83 294,679 +0.08(+0.18%)
Mar 09, 2020 45.12 45.45 41.12 43.75 309,168 -4.26(-8.87%)
Mar 06, 2020 49.28 49.60 46.75 48.01 282,100 -2.77(-5.45%)
Mar 05, 2020 53.08 53.35 49.93 50.78 191,014 -3.48(-6.41%)
Mar 04, 2020 54.92 55.19 53.91 54.26 217,689 +0.04(+0.07%)
Mar 03, 2020 57.20 57.70 53.67 54.22 168,792 -3.27(-5.69%)
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.