Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.47 42.74 41.08 41.38 41,566,180 -1.08(-2.54%)
May 28, 2020 45.77 45.78 42.42 42.46 44,007,052 -2.68(-5.93%)
May 27, 2020 44.64 45.25 43.06 45.14 50,540,928 +3.53(+8.49%)
May 26, 2020 39.90 42.23 39.71 41.60 39,852,588 +3.52(+9.23%)
May 22, 2020 38.67 38.91 37.73 38.09 26,203,420 -0.78(-2.00%)
May 21, 2020 39.01 39.55 38.68 38.87 25,104,354 -0.41(-1.03%)
May 20, 2020 39.36 39.97 39.06 39.27 27,594,054 +0.90(+2.34%)
May 19, 2020 39.10 39.55 38.18 38.37 31,567,796 -1.07(-2.71%)
May 18, 2020 38.05 39.65 37.56 39.44 45,612,356 +3.24(+8.95%)
May 15, 2020 35.91 36.66 35.50 36.21 32,991,832 -0.12(-0.33%)
May 14, 2020 34.54 36.36 33.48 36.33 47,426,832 +1.26(+3.60%)
May 13, 2020 36.28 36.45 34.75 35.07 40,924,464 -1.51(-4.13%)
May 12, 2020 38.34 38.60 36.55 36.58 38,531,060 -1.49(-3.90%)
May 11, 2020 39.05 39.08 37.84 38.06 40,244,336 -1.94(-4.86%)
May 08, 2020 39.14 40.09 39.09 40.01 26,536,062 +1.45(+3.76%)
May 07, 2020 37.59 39.00 37.52 38.56 34,551,572 +1.46(+3.93%)
May 06, 2020 38.43 38.88 36.90 37.10 28,969,424 -0.86(-2.28%)
May 05, 2020 39.99 40.03 37.93 37.96 31,643,926 -1.01(-2.59%)
May 04, 2020 38.89 39.18 37.99 38.97 30,490,936 -0.35(-0.88%)
May 01, 2020 40.00 40.14 39.06 39.32 32,510,294 -2.19(-5.27%)
Apr 30, 2020 41.94 42.53 41.06 41.50 33,553,418 -1.45(-3.38%)
Apr 29, 2020 42.47 43.29 41.41 42.95 38,534,128 +2.61(+6.46%)
Apr 28, 2020 41.83 42.38 40.11 40.35 33,884,628 +0.56(+1.40%)
Apr 27, 2020 37.75 40.01 37.37 39.79 36,183,224 +2.96(+8.03%)
Apr 24, 2020 36.75 37.04 35.66 36.83 30,785,896 +0.55(+1.51%)
Apr 23, 2020 36.45 37.38 36.12 36.29 28,037,086 +0.19(+0.52%)
Apr 22, 2020 36.75 36.85 35.77 36.10 25,615,370 +0.57(+1.61%)
Apr 21, 2020 36.19 36.84 35.10 35.53 41,334,760 -2.09(-5.54%)
Apr 20, 2020 37.09 38.83 36.65 37.61 39,146,488 -1.23(-3.17%)
Apr 17, 2020 36.88 38.99 36.45 38.84 48,270,352 +4.21(+12.17%)
Apr 16, 2020 36.50 36.61 34.27 34.63 44,030,540 -2.00(-5.46%)
Apr 15, 2020 37.06 37.83 36.42 36.63 37,705,728 -2.19(-5.64%)
Apr 14, 2020 40.73 40.80 37.20 38.82 47,305,668 -1.08(-2.70%)
Apr 13, 2020 40.59 40.65 38.69 39.89 32,682,302 -0.62(-1.54%)
Apr 09, 2020 40.12 42.06 39.62 40.52 51,085,984 +2.69(+7.12%)
Apr 08, 2020 36.62 37.98 35.87 37.83 38,536,092 +2.57(+7.30%)
Apr 07, 2020 38.30 38.96 35.14 35.25 41,200,668 +0.11(+0.32%)
Apr 06, 2020 34.01 35.33 33.77 35.14 35,167,120 +3.10(+9.68%)
Apr 03, 2020 33.33 33.72 31.34 32.04 29,635,328 -1.49(-4.44%)
Apr 02, 2020 32.78 33.89 31.88 33.53 34,550,900 +0.62(+1.87%)
Apr 01, 2020 33.45 34.40 32.48 32.91 34,180,956 -3.09(-8.57%)
Mar 31, 2020 37.29 37.79 35.59 36.00 30,666,876 -1.68(-4.45%)
Mar 30, 2020 37.65 37.83 35.53 37.67 32,126,678 +0.24(+0.64%)
Mar 27, 2020 37.71 38.89 36.75 37.43 29,819,620 -1.90(-4.82%)
Mar 26, 2020 37.33 39.56 36.75 39.33 36,926,964 +3.56(+9.94%)
Mar 25, 2020 36.16 38.20 33.70 35.77 44,702,648 +1.03(+2.95%)
Mar 24, 2020 32.18 34.97 31.91 34.75 39,862,560 +4.50(+14.89%)
Mar 23, 2020 32.09 32.60 29.59 30.25 38,620,032 -2.28(-7.02%)
Mar 20, 2020 34.58 35.03 31.79 32.53 44,655,888 -1.35(-3.99%)
Mar 19, 2020 30.31 35.24 29.23 33.88 50,769,480 +2.74(+8.81%)
Mar 18, 2020 31.67 32.47 27.35 31.13 56,545,492 -3.26(-9.49%)
Mar 17, 2020 35.89 37.59 33.16 34.40 60,386,332 -0.80(-2.28%)
Mar 16, 2020 34.60 38.65 33.82 35.20 41,089,756 -8.42(-19.30%)
Mar 13, 2020 40.87 43.79 38.72 43.62 47,412,548 +6.65(+17.98%)
Mar 12, 2020 38.71 41.88 36.59 36.97 53,749,292 -6.44(-14.83%)
Mar 11, 2020 46.11 46.43 42.75 43.41 42,968,360 -4.09(-8.62%)
Mar 10, 2020 46.77 47.60 44.01 47.50 38,054,888 +3.60(+8.20%)
Mar 09, 2020 46.41 47.53 43.59 43.90 41,678,664 -8.47(-16.17%)
Mar 06, 2020 51.67 53.25 51.06 52.37 35,005,540 -1.89(-3.48%)
Mar 05, 2020 55.38 55.65 53.85 54.26 31,909,260 -3.33(-5.79%)
Mar 04, 2020 56.45 57.70 55.00 57.59 28,285,702 +2.00(+3.60%)
Mar 03, 2020 57.99 58.48 55.10 55.59 34,566,740 -2.17(-3.76%)
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.