Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.18 35.81 34.62 35.45 440,633 -0.03(-0.09%)
May 28, 2020 36.13 36.44 35.29 35.49 314,233 -0.50(-1.38%)
May 27, 2020 36.06 36.92 35.57 35.99 437,282 +0.13(+0.37%)
May 26, 2020 34.58 36.36 34.58 35.85 314,805 +2.02(+5.96%)
May 22, 2020 33.99 34.45 33.43 33.84 279,750 -0.06(-0.17%)
May 21, 2020 32.75 33.95 32.75 33.90 246,658 +0.96(+2.90%)
May 20, 2020 33.16 33.82 32.67 32.94 279,736 +0.27(+0.82%)
May 19, 2020 33.43 33.75 32.65 32.67 214,370 -0.75(-2.25%)
May 18, 2020 32.31 33.54 32.21 33.43 333,064 +2.17(+6.95%)
May 15, 2020 31.12 31.33 30.18 31.25 402,436 +1.18(+3.94%)
May 14, 2020 29.93 30.16 29.11 30.07 386,244 -0.37(-1.23%)
May 13, 2020 30.93 31.51 29.62 30.44 357,332 -0.67(-2.15%)
May 12, 2020 31.80 32.24 31.02 31.11 377,165 -0.60(-1.88%)
May 11, 2020 31.65 32.73 31.40 31.70 509,612 -0.33(-1.02%)
May 08, 2020 32.12 32.96 31.48 32.03 515,497 +0.24(+0.74%)
May 07, 2020 32.80 33.30 31.31 31.80 711,526 +1.09(+3.54%)
May 06, 2020 30.36 30.99 30.04 30.71 309,582 +0.52(+1.71%)
May 05, 2020 30.30 30.75 29.98 30.19 405,397 +0.47(+1.59%)
May 04, 2020 29.22 30.67 28.81 29.72 390,271 +0.00(+0.00%)
May 01, 2020 30.50 30.63 29.32 29.72 348,656 -1.46(-4.68%)
Apr 30, 2020 31.34 31.42 30.16 31.18 413,739 -0.58(-1.83%)
Apr 29, 2020 32.20 33.03 30.88 31.76 759,283 +0.14(+0.43%)
Apr 28, 2020 31.98 32.52 31.35 31.63 274,784 +0.18(+0.56%)
Apr 27, 2020 31.02 32.03 31.02 31.45 424,540 +0.25(+0.80%)
Apr 24, 2020 31.42 31.43 30.60 31.20 301,445 -0.20(-0.63%)
Apr 23, 2020 29.87 31.68 29.71 31.40 379,844 +1.56(+5.24%)
Apr 22, 2020 29.92 30.35 29.07 29.83 316,044 +0.51(+1.74%)
Apr 21, 2020 29.36 30.19 29.13 29.32 244,299 -1.03(-3.41%)
Apr 20, 2020 31.09 31.09 29.62 30.36 327,631 -0.96(-3.07%)
Apr 17, 2020 30.45 31.53 29.87 31.32 410,687 +1.53(+5.12%)
Apr 16, 2020 30.73 31.02 29.45 29.79 417,976 -0.72(-2.36%)
Apr 15, 2020 30.43 31.18 29.92 30.51 310,302 -0.54(-1.73%)
Apr 14, 2020 31.73 32.36 30.43 31.05 561,655 -0.21(-0.67%)
Apr 13, 2020 31.15 31.84 30.56 31.26 368,310 -0.10(-0.31%)
Apr 09, 2020 32.39 33.01 31.18 31.36 411,603 -0.75(-2.32%)
Apr 08, 2020 31.15 32.31 30.48 32.10 304,537 +1.37(+4.47%)
Apr 07, 2020 32.07 32.52 30.38 30.73 432,617 -0.84(-2.65%)
Apr 06, 2020 30.54 32.12 29.76 31.57 426,859 +2.17(+7.39%)
Apr 03, 2020 31.22 32.40 28.69 29.39 405,034 -2.13(-6.75%)
Apr 02, 2020 30.87 31.93 30.50 31.52 290,037 +0.84(+2.73%)
Apr 01, 2020 30.83 31.37 30.16 30.68 397,897 -0.94(-2.98%)
Mar 31, 2020 31.51 33.37 30.85 31.63 594,223 +0.04(+0.12%)
Mar 30, 2020 30.62 31.82 30.14 31.59 398,953 +1.31(+4.32%)
Mar 27, 2020 30.56 31.40 29.54 30.28 349,267 -1.41(-4.44%)
Mar 26, 2020 28.33 32.08 28.33 31.68 535,141 +3.70(+13.24%)
Mar 25, 2020 29.74 31.06 27.82 27.98 615,069 -1.79(-6.02%)
Mar 24, 2020 32.57 33.95 29.15 29.77 542,145 -1.48(-4.73%)
Mar 23, 2020 30.25 31.99 29.27 31.25 475,807 +1.54(+5.20%)
Mar 20, 2020 32.90 33.80 29.26 29.71 727,411 -2.47(-7.69%)
Mar 19, 2020 31.14 34.69 30.09 32.18 872,338 +1.18(+3.82%)
Mar 18, 2020 29.47 31.78 28.88 31.00 645,802 -0.35(-1.11%)
Mar 17, 2020 33.95 34.34 30.31 31.34 1,503,030 -2.23(-6.63%)
Mar 16, 2020 27.49 34.64 27.49 33.57 854,498 -0.53(-1.55%)
Mar 13, 2020 28.65 34.52 27.48 34.10 904,183 +7.09(+26.24%)
Mar 12, 2020 27.16 30.86 26.50 27.01 1,214,863 -1.93(-6.67%)
Mar 11, 2020 33.06 33.20 27.93 28.94 1,932,762 -5.07(-14.90%)
Mar 10, 2020 35.01 35.01 33.60 34.01 591,445 +0.18(+0.54%)
Mar 09, 2020 36.35 36.50 33.09 33.83 642,460 -4.77(-12.36%)
Mar 06, 2020 37.05 38.77 37.05 38.60 380,741 +0.24(+0.61%)
Mar 05, 2020 37.90 39.04 37.41 38.36 340,934 -0.77(-1.96%)
Mar 04, 2020 37.50 39.27 37.12 39.13 315,727 +2.36(+6.41%)
Mar 03, 2020 37.67 38.12 35.91 36.77 370,559 -1.12(-2.95%)
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.