Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.26 31.39 30.70 31.20 56,487,284 +0.01(+0.03%)
May 28, 2020 30.91 31.40 30.81 31.19 26,159,250 +0.63(+2.06%)
May 27, 2020 30.56 30.67 30.20 30.56 30,081,726 -0.07(-0.24%)
May 26, 2020 30.76 30.94 30.59 30.63 27,012,308 +0.00(+0.00%)
May 22, 2020 30.32 30.66 30.19 30.63 18,327,992 +0.20(+0.64%)
May 21, 2020 30.69 30.76 30.27 30.44 20,498,078 -0.30(-0.98%)
May 20, 2020 31.00 31.21 30.67 30.74 20,324,284 -0.04(-0.13%)
May 19, 2020 30.92 31.06 30.48 30.78 22,612,422 -0.32(-1.02%)
May 18, 2020 31.32 31.42 30.74 31.10 26,290,580 +0.25(+0.82%)
May 15, 2020 31.01 31.18 30.54 30.85 29,568,600 -0.13(-0.42%)
May 14, 2020 30.06 31.01 30.05 30.98 25,958,012 +0.71(+2.35%)
May 13, 2020 30.48 30.57 29.88 30.27 28,562,416 -0.25(-0.83%)
May 12, 2020 31.14 31.24 30.50 30.52 22,452,810 -0.60(-1.94%)
May 11, 2020 30.43 31.21 30.36 31.13 29,752,940 +0.72(+2.36%)
May 08, 2020 30.43 30.54 30.26 30.41 23,112,974 +0.21(+0.70%)
May 07, 2020 31.38 31.44 30.14 30.19 38,946,444 -0.96(-3.07%)
May 06, 2020 31.52 31.55 31.15 31.15 28,201,856 +0.00(+0.00%)
May 05, 2020 31.39 31.43 30.96 31.15 28,261,696 +0.72(+2.37%)
May 04, 2020 30.41 30.67 30.26 30.43 23,332,826 -0.02(-0.05%)
May 01, 2020 30.62 30.69 30.24 30.45 26,602,430 -0.58(-1.88%)
Apr 30, 2020 30.74 31.15 30.22 31.03 34,539,392 +0.19(+0.63%)
Apr 29, 2020 31.11 31.18 30.50 30.83 31,094,470 +0.17(+0.55%)
Apr 28, 2020 31.59 31.72 30.24 30.66 41,827,072 -0.34(-1.10%)
Apr 27, 2020 30.41 31.17 30.39 31.00 27,424,300 +0.77(+2.54%)
Apr 24, 2020 29.80 30.28 29.75 30.24 20,361,746 +0.56(+1.88%)
Apr 23, 2020 29.35 30.25 29.35 29.68 23,675,698 +0.36(+1.21%)
Apr 22, 2020 29.90 29.93 29.22 29.32 23,674,940 +0.51(+1.77%)
Apr 21, 2020 28.94 29.06 28.61 28.81 28,119,792 -0.37(-1.28%)
Apr 20, 2020 29.43 29.86 29.18 29.18 26,418,904 -0.67(-2.25%)
Apr 17, 2020 29.52 29.93 29.21 29.86 28,625,624 +0.83(+2.87%)
Apr 16, 2020 29.22 29.33 28.78 29.02 24,210,456 -0.07(-0.25%)
Apr 15, 2020 28.96 29.31 28.78 29.09 24,996,950 -0.38(-1.29%)
Apr 14, 2020 29.06 29.63 28.58 29.48 25,620,650 +0.95(+3.35%)
Apr 13, 2020 29.09 29.10 28.08 28.52 21,428,506 -0.11(-0.37%)
Apr 09, 2020 28.33 28.93 28.19 28.63 36,027,188 +0.64(+2.28%)
Apr 08, 2020 27.49 28.15 27.05 27.99 29,935,150 +0.80(+2.95%)
Apr 07, 2020 28.31 28.45 27.17 27.19 28,409,312 -0.78(-2.78%)
Apr 06, 2020 27.44 28.23 27.32 27.96 47,502,800 +0.75(+2.76%)
Apr 03, 2020 26.39 27.41 26.39 27.21 38,516,584 +0.62(+2.34%)
Apr 02, 2020 25.80 26.69 25.68 26.59 31,872,896 +0.91(+3.53%)
Apr 01, 2020 25.82 26.11 25.50 25.68 31,327,368 -0.72(-2.73%)
Mar 31, 2020 26.21 26.69 26.08 26.40 34,564,564 -0.02(-0.09%)
Mar 30, 2020 25.12 26.57 25.12 26.43 35,121,272 +1.43(+5.73%)
Mar 27, 2020 24.91 25.67 24.80 24.99 44,912,796 -0.69(-2.68%)
Mar 26, 2020 24.18 25.88 24.17 25.68 50,763,296 +1.62(+6.72%)
Mar 25, 2020 23.86 24.85 23.46 24.06 52,305,712 +0.04(+0.17%)
Mar 24, 2020 23.87 24.31 23.38 24.02 52,133,004 +0.98(+4.25%)
Mar 23, 2020 23.26 23.93 22.55 23.04 61,984,372 -0.42(-1.79%)
Mar 20, 2020 24.49 24.81 23.38 23.47 61,567,024 -1.14(-4.64%)
Mar 19, 2020 26.06 26.09 24.27 24.61 70,151,472 -1.57(-6.00%)
Mar 18, 2020 24.89 26.38 24.52 26.18 51,461,604 +0.16(+0.62%)
Mar 17, 2020 25.59 26.41 24.74 26.01 63,587,656 +1.60(+6.56%)
Mar 16, 2020 24.22 26.11 23.98 24.41 59,803,016 -2.05(-7.73%)
Mar 13, 2020 25.29 26.60 24.45 26.46 71,025,904 +2.18(+8.96%)
Mar 12, 2020 24.65 25.88 24.27 24.28 73,571,344 -1.74(-6.68%)
Mar 11, 2020 27.31 27.40 25.61 26.02 76,681,928 -1.96(-7.00%)
Mar 10, 2020 27.96 28.04 26.70 27.98 47,560,004 +0.67(+2.46%)
Mar 09, 2020 27.06 28.06 26.82 27.31 50,643,616 -1.02(-3.60%)
Mar 06, 2020 28.07 28.45 27.60 28.33 48,010,328 -0.36(-1.24%)
Mar 05, 2020 28.84 29.26 28.43 28.68 41,162,628 -0.76(-2.58%)
Mar 04, 2020 28.39 29.49 28.27 29.44 45,401,808 +1.70(+6.12%)
Mar 03, 2020 28.46 28.94 27.39 27.74 54,152,304 -0.47(-1.66%)
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.