Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.38 34.82 34.02 34.80 159,900 +0.90(+2.65%)
May 28, 2020 33.98 34.24 33.69 33.90 129,297 -0.01(-0.03%)
May 27, 2020 34.44 34.44 33.77 33.91 124,089 -0.26(-0.76%)
May 26, 2020 34.40 34.46 34.07 34.17 115,262 +0.87(+2.61%)
May 22, 2020 33.71 33.71 33.09 33.30 152,400 -1.44(-4.15%)
May 21, 2020 35.10 35.11 34.52 34.74 124,977 -0.80(-2.25%)
May 20, 2020 35.50 35.93 35.31 35.54 109,882 +0.18(+0.51%)
May 19, 2020 35.78 35.94 35.35 35.36 116,606 -0.36(-1.01%)
May 18, 2020 34.54 35.85 34.49 35.72 162,569 +2.88(+8.77%)
May 15, 2020 32.84 33.10 32.75 32.84 91,500 -0.64(-1.91%)
May 14, 2020 32.94 33.65 32.81 33.48 91,679 -0.12(-0.36%)
May 13, 2020 34.23 34.26 33.35 33.60 120,385 -0.76(-2.21%)
May 12, 2020 35.06 35.06 34.36 34.36 80,530 -0.88(-2.50%)
May 11, 2020 35.15 35.46 35.04 35.24 92,072 +0.22(+0.63%)
May 08, 2020 34.63 35.07 34.50 35.02 95,800 +1.07(+3.15%)
May 07, 2020 34.35 34.81 33.84 33.95 117,886 -0.25(-0.73%)
May 06, 2020 34.42 34.48 33.82 34.20 169,669 +0.27(+0.80%)
May 05, 2020 33.61 34.45 33.33 33.93 213,757 +0.92(+2.79%)
May 04, 2020 33.00 33.17 32.72 33.01 286,890 -1.34(-3.90%)
May 01, 2020 35.11 35.29 33.58 34.35 155,000 -1.48(-4.13%)
Apr 30, 2020 36.74 36.78 35.60 35.83 159,729 -0.83(-2.26%)
Apr 29, 2020 36.64 36.78 36.10 36.66 170,013 +1.00(+2.80%)
Apr 28, 2020 36.00 36.45 35.51 35.66 110,380 +0.16(+0.45%)
Apr 27, 2020 34.77 35.58 34.76 35.50 110,194 +0.40(+1.14%)
Apr 24, 2020 35.10 35.27 34.59 35.10 109,300 +0.08(+0.23%)
Apr 23, 2020 35.18 35.45 34.78 35.02 127,599 +0.20(+0.57%)
Apr 22, 2020 35.16 35.87 34.82 34.82 188,953 +0.88(+2.59%)
Apr 21, 2020 34.92 34.92 33.58 33.94 165,138 -1.47(-4.15%)
Apr 20, 2020 35.28 36.16 35.18 35.41 199,815 -0.70(-1.94%)
Apr 17, 2020 35.63 36.15 35.51 36.11 248,800 +0.67(+1.89%)
Apr 16, 2020 35.52 35.52 35.01 35.44 128,406 -0.28(-0.78%)
Apr 15, 2020 36.23 36.23 35.47 35.72 334,740 -1.82(-4.85%)
Apr 14, 2020 37.28 37.93 37.10 37.54 345,130 +0.22(+0.59%)
Apr 13, 2020 38.27 38.27 37.11 37.32 120,614 -0.69(-1.82%)
Apr 09, 2020 38.93 39.16 37.37 38.01 211,600 -0.11(-0.29%)
Apr 08, 2020 37.60 38.36 37.32 38.12 149,987 +0.53(+1.41%)
Apr 07, 2020 39.22 39.22 37.09 37.59 308,778 -0.91(-2.36%)
Apr 06, 2020 38.54 38.86 37.83 38.50 238,020 +0.52(+1.37%)
Apr 03, 2020 38.08 38.58 37.51 37.98 310,500 -2.64(-6.50%)
Apr 02, 2020 38.52 41.20 38.11 40.62 428,292 +5.27(+14.91%)
Apr 01, 2020 35.05 36.14 35.02 35.35 209,931 -0.65(-1.81%)
Mar 31, 2020 36.28 36.65 35.73 36.00 238,950 +2.00(+5.88%)
Mar 30, 2020 33.73 34.14 33.32 34.00 144,441 +2.06(+6.45%)
Mar 27, 2020 31.46 32.43 31.44 31.94 168,100 -1.33(-4.00%)
Mar 26, 2020 33.23 34.19 32.21 33.27 194,124 -0.31(-0.92%)
Mar 25, 2020 33.08 34.35 32.70 33.58 188,667 +1.24(+3.83%)
Mar 24, 2020 32.18 32.57 31.51 32.34 180,976 +1.78(+5.82%)
Mar 23, 2020 29.93 30.70 29.29 30.56 297,840 +1.10(+3.73%)
Mar 20, 2020 30.41 30.76 29.18 29.46 172,700 -0.21(-0.71%)
Mar 19, 2020 28.55 30.79 28.02 29.67 336,622 +1.08(+3.78%)
Mar 18, 2020 28.82 29.37 27.74 28.59 353,793 -2.22(-7.21%)
Mar 17, 2020 31.04 31.09 29.96 30.81 480,506 +0.17(+0.55%)
Mar 16, 2020 29.00 31.18 29.00 30.64 377,213 -3.36(-9.88%)
Mar 13, 2020 33.75 34.00 31.33 34.00 235,400 +2.78(+8.90%)
Mar 12, 2020 32.48 32.48 30.45 31.22 265,334 -3.20(-9.30%)
Mar 11, 2020 34.51 35.15 34.14 34.42 165,793 -1.50(-4.18%)
Mar 10, 2020 35.37 36.27 35.06 35.92 284,353 +1.89(+5.55%)
Mar 09, 2020 34.69 35.84 33.82 34.03 433,253 -3.32(-8.89%)
Mar 06, 2020 38.25 38.37 37.02 37.35 178,200 -1.78(-4.55%)
Mar 05, 2020 39.15 39.49 38.78 39.13 140,064 -0.31(-0.79%)
Mar 04, 2020 39.31 39.48 38.94 39.44 119,836 +0.11(+0.28%)
Mar 03, 2020 39.50 40.25 38.84 39.33 135,279 -0.79(-1.97%)
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.