Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.56 31.61 30.29 30.97 39,427,600 -0.63(-1.99%)
May 28, 2020 31.50 32.68 31.32 31.60 37,276,688 -1.47(-4.45%)
May 27, 2020 33.63 34.00 32.24 33.07 24,466,058 -0.94(-2.76%)
May 26, 2020 33.60 34.27 33.36 34.01 20,439,222 +1.39(+4.26%)
May 22, 2020 32.38 32.77 31.77 32.62 13,310,700 +0.28(+0.87%)
May 21, 2020 32.10 32.61 31.39 32.34 22,867,600 +0.11(+0.34%)
May 20, 2020 30.50 32.35 30.45 32.23 26,938,002 +2.35(+7.86%)
May 19, 2020 29.70 30.35 29.33 29.88 17,379,494 +0.24(+0.81%)
May 18, 2020 29.70 30.28 29.56 29.64 15,780,687 +0.64(+2.21%)
May 15, 2020 28.30 29.25 28.11 29.00 15,939,100 +0.44(+1.54%)
May 14, 2020 27.83 28.58 27.12 28.56 12,360,749 +0.43(+1.53%)
May 13, 2020 29.24 29.68 27.58 28.13 19,391,912 -1.02(-3.50%)
May 12, 2020 29.85 29.93 29.09 29.15 13,726,252 -0.54(-1.82%)
May 11, 2020 29.65 30.07 29.33 29.69 13,835,542 -0.24(-0.80%)
May 08, 2020 29.09 29.97 28.74 29.93 19,208,800 +1.16(+4.03%)
May 07, 2020 28.08 28.77 27.94 28.77 16,183,341 +1.09(+3.94%)
May 06, 2020 28.35 28.42 27.55 27.68 15,512,837 -0.39(-1.39%)
May 05, 2020 28.67 28.73 27.90 28.07 19,204,504 -0.16(-0.57%)
May 04, 2020 27.60 28.42 27.39 28.23 17,841,808 +0.39(+1.40%)
May 01, 2020 28.00 28.45 27.19 27.84 28,231,000 -0.84(-2.93%)
Apr 30, 2020 28.79 30.57 28.08 28.68 68,893,120 -2.41(-7.75%)
Apr 29, 2020 30.06 31.50 29.62 31.09 29,465,840 +2.30(+7.99%)
Apr 28, 2020 30.40 30.45 28.57 28.79 23,322,880 -1.21(-4.03%)
Apr 27, 2020 29.13 30.39 29.13 30.00 22,486,024 +1.26(+4.38%)
Apr 24, 2020 27.99 28.84 27.46 28.74 15,936,400 +1.19(+4.32%)
Apr 23, 2020 28.43 28.84 27.73 27.55 19,011,224 -0.89(-3.13%)
Apr 22, 2020 27.00 28.50 26.45 28.44 28,571,098 +2.69(+10.45%)
Apr 21, 2020 26.39 26.72 25.06 25.75 28,068,792 -1.26(-4.66%)
Apr 20, 2020 26.31 27.53 26.11 27.01 16,749,136 +0.31(+1.16%)
Apr 17, 2020 27.16 27.92 26.47 26.70 21,129,400 +0.15(+0.56%)
Apr 16, 2020 26.86 27.17 25.95 26.55 21,866,172 -0.96(-3.49%)
Apr 15, 2020 27.10 27.64 26.75 27.51 15,818,048 -0.43(-1.54%)
Apr 14, 2020 28.00 28.41 27.60 27.94 13,758,066 +0.73(+2.68%)
Apr 13, 2020 27.55 27.62 26.24 27.21 15,053,119 -0.56(-2.02%)
Apr 09, 2020 28.48 29.05 27.28 27.77 22,233,200 -0.09(-0.32%)
Apr 08, 2020 26.78 28.46 25.92 27.86 31,231,256 +2.25(+8.79%)
Apr 07, 2020 25.97 26.86 25.31 25.61 25,821,956 +0.68(+2.73%)
Apr 06, 2020 24.10 25.05 23.79 24.93 25,994,536 +1.84(+7.97%)
Apr 03, 2020 24.10 24.32 22.75 23.09 25,029,700 +0.07(+0.30%)
Apr 02, 2020 23.00 23.58 22.36 23.02 17,100,968 -0.30(-1.29%)
Apr 01, 2020 23.70 24.39 23.05 23.32 20,022,922 -1.24(-5.05%)
Mar 31, 2020 25.79 26.33 24.40 24.56 24,984,124 -1.03(-4.03%)
Mar 30, 2020 25.25 25.94 24.60 25.59 20,717,694 +0.30(+1.19%)
Mar 27, 2020 25.56 25.83 24.76 25.29 22,069,200 -1.12(-4.24%)
Mar 26, 2020 26.15 27.03 25.63 26.41 20,439,012 +0.44(+1.69%)
Mar 25, 2020 25.85 27.46 24.52 25.97 25,732,666 +0.12(+0.46%)
Mar 24, 2020 25.79 26.46 24.13 25.85 32,795,584 +1.16(+4.70%)
Mar 23, 2020 23.80 25.25 23.50 24.69 21,859,896 +0.74(+3.09%)
Mar 20, 2020 24.97 25.86 23.70 23.95 28,250,700 -0.18(-0.75%)
Mar 19, 2020 22.11 25.17 20.66 24.13 29,954,334 +2.13(+9.68%)
Mar 18, 2020 22.95 23.49 20.00 22.00 30,955,812 -2.48(-10.13%)
Mar 17, 2020 24.38 25.84 23.18 24.48 28,705,220 +0.44(+1.83%)
Mar 16, 2020 26.12 28.35 23.92 24.04 28,712,856 -5.25(-17.92%)
Mar 13, 2020 28.83 29.41 26.40 29.29 29,059,100 +2.51(+9.37%)
Mar 12, 2020 29.08 29.69 26.70 26.78 32,498,432 -4.52(-14.44%)
Mar 11, 2020 33.30 33.46 30.01 31.30 27,467,034 -3.01(-8.77%)
Mar 10, 2020 33.90 34.78 33.12 34.31 27,323,928 +1.85(+5.70%)
Mar 09, 2020 31.81 35.36 30.62 32.46 41,741,744 -1.00(-2.99%)
Mar 06, 2020 33.81 33.99 32.51 33.46 20,361,000 -1.51(-4.32%)
Mar 05, 2020 35.03 35.73 34.52 34.97 14,101,595 -1.03(-2.86%)
Mar 04, 2020 35.76 36.00 34.77 36.00 14,971,729 +1.07(+3.06%)
Mar 03, 2020 36.02 36.48 34.41 34.93 22,943,460 -0.89(-2.48%)
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.