Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.55 30.96 30.33 30.86 43,747,200 -0.20(-0.64%)
May 28, 2020 32.03 32.07 30.97 31.06 39,682,368 -0.79(-2.48%)
May 27, 2020 31.74 31.98 31.53 31.85 43,432,916 +1.03(+3.34%)
May 26, 2020 30.64 31.12 30.57 30.82 41,367,980 +0.94(+3.15%)
May 22, 2020 29.78 29.91 29.43 29.88 26,638,200 +0.11(+0.37%)
May 21, 2020 29.79 30.06 29.53 29.77 38,665,588 +0.18(+0.61%)
May 20, 2020 29.27 29.82 29.01 29.59 37,897,224 +0.63(+2.18%)
May 19, 2020 29.46 29.52 28.90 28.96 35,208,920 -0.49(-1.66%)
May 18, 2020 28.99 29.69 28.93 29.45 34,945,264 +1.14(+4.03%)
May 15, 2020 28.28 28.45 28.07 28.31 32,250,300 -0.27(-0.94%)
May 14, 2020 27.98 28.60 27.61 28.58 39,816,376 +0.49(+1.74%)
May 13, 2020 28.80 28.92 28.00 28.09 49,251,456 -0.80(-2.77%)
May 12, 2020 29.51 29.67 28.89 28.89 35,188,120 -0.55(-1.87%)
May 11, 2020 29.65 29.65 29.15 29.44 29,213,762 -0.35(-1.17%)
May 08, 2020 29.29 29.85 29.21 29.79 24,047,600 +0.90(+3.12%)
May 07, 2020 29.17 29.20 28.83 28.89 31,795,882 +0.10(+0.35%)
May 06, 2020 29.82 29.87 28.79 28.79 45,085,344 -0.95(-3.19%)
May 05, 2020 29.74 30.18 29.72 29.74 24,622,280 +0.14(+0.47%)
May 04, 2020 29.75 29.75 29.22 29.60 35,157,956 -0.30(-1.00%)
May 01, 2020 30.77 30.79 29.75 29.90 36,851,300 -0.57(-1.87%)
Apr 30, 2020 31.00 31.05 30.28 30.47 40,744,200 -0.96(-3.05%)
Apr 29, 2020 31.13 31.87 31.07 31.43 33,146,380 +0.78(+2.54%)
Apr 28, 2020 31.00 31.12 30.61 30.65 30,918,256 +0.11(+0.36%)
Apr 27, 2020 29.99 30.68 29.74 30.54 33,316,676 +0.83(+2.79%)
Apr 24, 2020 29.59 29.95 29.14 29.71 35,567,700 +0.21(+0.71%)
Apr 23, 2020 29.44 30.05 29.33 29.50 33,997,736 +0.03(+0.10%)
Apr 22, 2020 30.90 30.90 29.31 29.47 50,757,056 -0.40(-1.34%)
Apr 21, 2020 30.51 30.52 29.64 29.87 43,193,632 -1.11(-3.58%)
Apr 20, 2020 30.85 31.42 30.70 30.98 30,566,840 -0.25(-0.80%)
Apr 17, 2020 30.85 31.25 30.70 31.23 34,656,100 +1.07(+3.55%)
Apr 16, 2020 30.28 30.28 29.70 30.16 32,490,722 +0.07(+0.23%)
Apr 15, 2020 30.70 30.96 29.96 30.09 37,518,432 -1.04(-3.34%)
Apr 14, 2020 30.69 31.16 30.35 31.13 31,937,768 +0.94(+3.11%)
Apr 13, 2020 30.50 30.72 29.90 30.19 34,145,144 -0.54(-1.76%)
Apr 09, 2020 30.00 30.94 29.99 30.73 50,332,600 +0.84(+2.81%)
Apr 08, 2020 29.95 30.00 29.10 29.89 40,785,080 -0.19(-0.63%)
Apr 07, 2020 30.44 30.97 30.07 30.08 54,239,120 +0.64(+2.17%)
Apr 06, 2020 28.40 29.68 28.31 29.44 53,488,376 +1.98(+7.21%)
Apr 03, 2020 28.53 28.74 27.25 27.46 53,443,100 -1.30(-4.52%)
Apr 02, 2020 28.00 28.87 28.00 28.76 33,815,328 +0.71(+2.53%)
Apr 01, 2020 28.38 28.58 27.70 28.05 54,640,980 -1.10(-3.77%)
Mar 31, 2020 30.04 30.13 29.05 29.15 69,799,368 -1.08(-3.57%)
Mar 30, 2020 29.90 30.41 29.48 30.23 41,628,612 +0.39(+1.31%)
Mar 27, 2020 29.69 30.82 29.22 29.84 46,386,000 -0.76(-2.48%)
Mar 26, 2020 28.68 30.96 28.68 30.60 64,077,900 +2.20(+7.75%)
Mar 25, 2020 28.08 29.93 27.37 28.40 68,021,664 +0.31(+1.10%)
Mar 24, 2020 28.00 28.30 26.84 28.09 76,263,984 +1.32(+4.93%)
Mar 23, 2020 27.39 27.71 26.08 26.77 96,845,728 -1.68(-5.91%)
Mar 20, 2020 30.46 30.50 28.18 28.45 116,732,200 -2.70(-8.67%)
Mar 19, 2020 31.36 32.49 30.50 31.15 60,804,408 -1.70(-5.18%)
Mar 18, 2020 32.00 32.91 30.25 32.85 75,997,152 -0.89(-2.64%)
Mar 17, 2020 32.12 34.06 32.01 33.74 59,632,376 +1.93(+6.07%)
Mar 16, 2020 31.00 33.89 30.92 31.81 58,762,000 -2.66(-7.72%)
Mar 13, 2020 32.92 34.61 31.86 34.47 64,688,700 +3.14(+10.02%)
Mar 12, 2020 31.86 33.43 31.06 31.33 84,184,440 -3.19(-9.24%)
Mar 11, 2020 34.85 35.07 34.16 34.52 45,326,876 -1.33(-3.71%)
Mar 10, 2020 35.51 35.89 34.24 35.85 56,638,008 +1.07(+3.08%)
Mar 09, 2020 35.01 36.15 34.38 34.78 67,933,160 -2.25(-6.08%)
Mar 06, 2020 36.71 37.25 36.18 37.03 48,883,000 -0.15(-0.40%)
Mar 05, 2020 37.40 37.92 36.97 37.18 45,289,416 -0.82(-2.16%)
Mar 04, 2020 37.02 38.22 36.72 38.00 42,065,300 +1.70(+4.68%)
Mar 03, 2020 37.26 37.96 35.87 36.30 63,793,788 -0.88(-2.37%)
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.