Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.36 40.74 38.94 39.98 397,100 -1.22(-2.96%)
May 28, 2020 42.12 42.32 40.77 41.20 462,401 -0.21(-0.51%)
May 27, 2020 40.95 41.54 39.96 41.41 254,100 +1.59(+3.99%)
May 26, 2020 39.49 40.41 39.49 39.82 210,248 +1.86(+4.90%)
May 22, 2020 38.20 38.23 37.38 37.96 153,100 +0.09(+0.24%)
May 21, 2020 37.87 38.82 37.58 37.87 245,011 -0.26(-0.68%)
May 20, 2020 37.44 38.50 37.13 38.13 212,571 +1.74(+4.78%)
May 19, 2020 37.98 38.38 36.39 36.39 366,462 -1.93(-5.04%)
May 18, 2020 36.35 38.60 36.35 38.32 279,277 +3.73(+10.78%)
May 15, 2020 32.83 34.69 32.71 34.59 288,300 +1.60(+4.85%)
May 14, 2020 32.05 33.06 31.12 32.99 269,128 -0.01(-0.03%)
May 13, 2020 34.25 34.59 32.69 33.00 312,424 -1.67(-4.82%)
May 12, 2020 37.58 37.58 34.49 34.67 386,639 -2.83(-7.55%)
May 11, 2020 37.76 37.87 36.82 37.50 313,087 -1.07(-2.77%)
May 08, 2020 38.26 38.84 37.78 38.57 315,500 +1.24(+3.32%)
May 07, 2020 37.46 37.86 36.89 37.33 289,055 +0.85(+2.33%)
May 06, 2020 36.70 36.81 35.67 36.48 320,613 -0.04(-0.11%)
May 05, 2020 35.98 37.77 35.77 36.52 341,570 +1.28(+3.63%)
May 04, 2020 35.54 35.76 34.72 35.24 480,623 -1.04(-2.87%)
May 01, 2020 40.58 40.58 34.74 36.28 433,900 -1.85(-4.85%)
Apr 30, 2020 39.96 39.96 38.13 38.13 562,458 -2.97(-7.23%)
Apr 29, 2020 39.84 41.47 38.88 41.10 348,182 +2.66(+6.92%)
Apr 28, 2020 37.64 38.80 37.05 38.44 353,762 +1.88(+5.14%)
Apr 27, 2020 35.50 36.96 35.24 36.56 166,927 +1.47(+4.19%)
Apr 24, 2020 34.75 35.31 34.21 35.09 171,700 +0.22(+0.63%)
Apr 23, 2020 34.39 35.63 33.86 34.87 197,492 +0.53(+1.54%)
Apr 22, 2020 34.11 34.75 33.20 34.34 216,828 +1.09(+3.28%)
Apr 21, 2020 33.03 33.93 32.94 33.25 430,486 -0.96(-2.81%)
Apr 20, 2020 34.56 34.67 33.81 34.21 290,929 -1.47(-4.12%)
Apr 17, 2020 36.14 37.00 35.27 35.68 301,500 +0.98(+2.82%)
Apr 16, 2020 34.06 34.87 33.30 34.70 383,258 +0.66(+1.94%)
Apr 15, 2020 34.00 34.31 33.51 34.04 397,852 -1.50(-4.22%)
Apr 14, 2020 35.56 35.65 34.07 35.54 343,944 +1.23(+3.58%)
Apr 13, 2020 35.42 35.94 34.03 34.31 200,879 -1.48(-4.14%)
Apr 09, 2020 34.89 36.06 34.61 35.79 315,900 +1.88(+5.54%)
Apr 08, 2020 31.59 34.60 30.78 33.91 378,831 +2.85(+9.18%)
Apr 07, 2020 32.57 34.35 30.87 31.06 266,623 -0.47(-1.49%)
Apr 06, 2020 30.33 31.65 30.33 31.53 374,069 +2.65(+9.18%)
Apr 03, 2020 29.52 29.91 27.39 28.88 325,600 -1.17(-3.89%)
Apr 02, 2020 29.53 31.07 28.55 30.05 239,395 +1.59(+5.59%)
Apr 01, 2020 31.45 31.45 27.95 28.46 484,383 -4.18(-12.81%)
Mar 31, 2020 31.63 32.69 31.21 32.64 298,929 +0.60(+1.87%)
Mar 30, 2020 30.17 32.26 28.51 32.04 285,695 +2.21(+7.41%)
Mar 27, 2020 29.33 31.34 28.06 29.83 506,100 -0.82(-2.68%)
Mar 26, 2020 28.15 30.97 27.41 30.65 377,391 +3.03(+10.97%)
Mar 25, 2020 28.72 29.35 27.47 27.62 503,865 -0.90(-3.16%)
Mar 24, 2020 28.10 29.69 27.63 28.52 377,187 +2.02(+7.62%)
Mar 23, 2020 28.48 28.48 25.50 26.50 288,773 -1.89(-6.66%)
Mar 20, 2020 30.30 30.72 27.94 28.39 567,100 -1.59(-5.30%)
Mar 19, 2020 28.47 30.84 27.14 29.98 460,988 +1.57(+5.53%)
Mar 18, 2020 32.64 33.74 27.06 28.41 416,668 -6.76(-19.22%)
Mar 17, 2020 32.97 35.44 31.63 35.17 481,357 +2.93(+9.09%)
Mar 16, 2020 31.40 34.00 31.10 32.24 378,557 -4.41(-12.03%)
Mar 13, 2020 36.15 36.86 34.59 36.65 364,700 +2.27(+6.60%)
Mar 12, 2020 35.60 36.72 33.69 34.38 319,013 -4.38(-11.30%)
Mar 11, 2020 40.17 40.88 38.14 38.76 245,251 -2.49(-6.04%)
Mar 10, 2020 41.53 41.72 38.70 41.25 342,480 +1.35(+3.38%)
Mar 09, 2020 40.00 41.48 39.02 39.90 367,791 -3.63(-8.34%)
Mar 06, 2020 41.58 43.72 41.30 43.53 271,000 +0.03(+0.07%)
Mar 05, 2020 43.24 44.21 42.90 43.50 257,303 -1.12(-2.51%)
Mar 04, 2020 44.36 44.75 42.97 44.62 259,500 +0.97(+2.22%)
Mar 03, 2020 44.80 45.98 43.37 43.65 290,537 -1.17(-2.61%)
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.