Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 36.14 36.37 35.44 36.17 22,225,636 +0.05(+0.13%)
May 28, 2020 36.51 36.66 36.03 36.13 19,984,134 -0.35(-0.95%)
May 27, 2020 36.20 36.97 36.19 36.47 22,612,456 +0.37(+1.04%)
May 26, 2020 36.03 36.66 35.99 36.10 23,630,636 +0.71(+2.01%)
May 22, 2020 35.32 35.62 35.14 35.39 13,556,681 -0.44(-1.22%)
May 21, 2020 35.48 35.80 35.22 35.82 22,709,058 +0.05(+0.13%)
May 20, 2020 35.27 35.84 35.17 35.78 25,315,048 +0.88(+2.51%)
May 19, 2020 34.56 35.31 34.10 34.90 30,394,380 +0.11(+0.32%)
May 18, 2020 33.74 35.03 33.64 34.79 27,181,296 +1.98(+6.04%)
May 15, 2020 32.25 32.87 31.83 32.81 34,563,724 +0.15(+0.45%)
May 14, 2020 31.77 32.73 31.21 32.66 26,641,168 +0.72(+2.26%)
May 13, 2020 32.13 32.24 31.44 31.94 33,826,992 -0.35(-1.07%)
May 12, 2020 32.95 33.09 32.28 32.29 18,753,658 -0.74(-2.24%)
May 11, 2020 33.12 33.16 32.46 33.03 23,820,174 -0.34(-1.03%)
May 08, 2020 33.11 33.48 32.88 33.37 14,209,711 +0.87(+2.68%)
May 07, 2020 32.50 32.77 32.31 32.50 19,121,036 +0.40(+1.25%)
May 06, 2020 33.08 33.12 32.06 32.10 22,060,720 -0.83(-2.52%)
May 05, 2020 33.24 33.33 32.87 32.93 20,563,968 -0.16(-0.47%)
May 04, 2020 33.93 33.98 32.81 33.08 27,265,416 -0.69(-2.06%)
May 01, 2020 33.92 34.26 33.59 33.78 21,842,466 -0.59(-1.73%)
Apr 30, 2020 33.35 34.74 32.89 34.37 36,357,156 -1.25(-3.51%)
Apr 29, 2020 35.46 35.73 35.03 35.62 20,920,484 +0.84(+2.42%)
Apr 28, 2020 35.29 35.68 34.63 34.78 17,470,212 -0.12(-0.34%)
Apr 27, 2020 34.32 35.03 34.16 34.90 23,839,490 +0.96(+2.83%)
Apr 24, 2020 33.02 33.99 33.02 33.94 21,006,498 +0.98(+2.96%)
Apr 23, 2020 32.73 33.36 32.70 32.97 23,202,686 +0.33(+1.01%)
Apr 22, 2020 33.09 33.20 32.59 32.64 22,024,712 +0.02(+0.06%)
Apr 21, 2020 33.57 33.61 32.45 32.62 25,184,422 -1.37(-4.03%)
Apr 20, 2020 34.42 34.91 33.91 33.99 20,192,354 -0.79(-2.28%)
Apr 17, 2020 35.21 35.36 34.42 34.78 31,460,044 +0.23(+0.66%)
Apr 16, 2020 34.28 34.73 33.49 34.56 22,956,766 +0.61(+1.80%)
Apr 15, 2020 34.75 34.76 33.57 33.94 21,661,426 -1.24(-3.53%)
Apr 14, 2020 34.31 35.30 34.00 35.19 23,868,804 +1.21(+3.58%)
Apr 13, 2020 34.21 34.60 33.41 33.97 22,155,552 -0.74(-2.13%)
Apr 09, 2020 34.24 34.75 33.61 34.71 31,330,532 +0.29(+0.85%)
Apr 08, 2020 34.01 34.63 33.58 34.42 29,032,096 +0.68(+2.00%)
Apr 07, 2020 33.75 34.68 33.54 33.74 28,878,714 +0.65(+1.96%)
Apr 06, 2020 32.31 33.25 32.05 33.09 34,575,876 +2.08(+6.72%)
Apr 03, 2020 31.15 31.64 30.52 31.01 21,142,798 -0.38(-1.22%)
Apr 02, 2020 29.32 31.49 29.28 31.39 27,023,264 +1.78(+6.01%)
Apr 01, 2020 30.29 30.84 29.28 29.61 28,569,346 -1.79(-5.70%)
Mar 31, 2020 31.81 32.68 31.29 31.40 30,422,710 -0.80(-2.50%)
Mar 30, 2020 31.53 32.33 31.35 32.21 34,599,900 +0.83(+2.66%)
Mar 27, 2020 32.30 32.48 31.23 31.37 30,754,852 -1.97(-5.91%)
Mar 26, 2020 30.12 33.86 30.00 33.34 42,236,936 +2.88(+9.44%)
Mar 25, 2020 30.66 31.36 28.84 30.47 63,727,020 -0.97(-3.09%)
Mar 24, 2020 32.10 32.10 30.43 31.44 51,230,240 +0.43(+1.38%)
Mar 23, 2020 30.10 31.46 28.77 31.01 42,534,120 +0.73(+2.40%)
Mar 20, 2020 32.75 32.75 29.62 30.28 52,130,328 -2.33(-7.15%)
Mar 19, 2020 32.34 35.67 31.40 32.62 40,583,588 +0.24(+0.73%)
Mar 18, 2020 32.88 33.35 30.19 32.38 46,867,320 -2.31(-6.65%)
Mar 17, 2020 33.20 34.80 32.86 34.69 42,902,292 +1.98(+6.05%)
Mar 16, 2020 31.44 35.38 31.31 32.71 45,712,120 -2.99(-8.37%)
Mar 13, 2020 32.88 36.05 31.29 35.69 72,994,400 +3.98(+12.56%)
Mar 12, 2020 32.29 34.35 31.25 31.71 69,700,784 -2.70(-7.83%)
Mar 11, 2020 34.30 34.93 33.92 34.40 42,832,584 -1.08(-3.04%)
Mar 10, 2020 35.07 35.53 33.28 35.48 53,689,652 +1.11(+3.22%)
Mar 09, 2020 34.64 35.28 33.71 34.38 51,706,404 -2.26(-6.17%)
Mar 06, 2020 35.31 36.84 35.24 36.64 34,492,104 -0.36(-0.98%)
Mar 05, 2020 37.59 37.92 36.68 37.00 27,857,984 -1.57(-4.07%)
Mar 04, 2020 38.09 38.62 37.66 38.57 27,544,378 +0.96(+2.56%)
Mar 03, 2020 38.18 39.43 37.30 37.61 47,656,808 -0.98(-2.54%)
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.