Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.77 39.33 38.57 39.23 48,415 +0.58(+1.51%)
May 28, 2020 38.57 39.33 38.57 38.64 96,503 -0.21(-0.55%)
May 27, 2020 38.40 38.86 37.84 38.86 111,517 +0.26(+0.68%)
May 26, 2020 39.41 39.41 38.54 38.60 69,764 -0.06(-0.15%)
May 22, 2020 38.39 38.72 38.33 38.65 133,245 +0.15(+0.38%)
May 21, 2020 38.81 39.10 38.50 38.51 80,283 -0.37(-0.95%)
May 20, 2020 38.54 39.02 38.54 38.88 113,431 +0.75(+1.97%)
May 19, 2020 38.39 38.69 38.13 38.13 55,472 -0.21(-0.56%)
May 18, 2020 38.02 38.43 38.00 38.34 88,996 +0.70(+1.86%)
May 15, 2020 36.80 37.64 36.80 37.64 105,550 +0.26(+0.70%)
May 14, 2020 36.62 37.38 36.39 37.38 121,142 +0.40(+1.08%)
May 13, 2020 37.56 37.82 36.59 36.98 167,289 -0.51(-1.35%)
May 12, 2020 38.33 38.37 37.44 37.48 55,087 -0.73(-1.91%)
May 11, 2020 37.48 38.37 37.48 38.22 80,196 +0.36(+0.94%)
May 08, 2020 37.63 37.87 37.48 37.86 71,085 +0.52(+1.40%)
May 07, 2020 37.25 37.47 37.17 37.34 80,708 +0.43(+1.16%)
May 06, 2020 37.02 37.19 36.75 36.91 98,955 +0.17(+0.46%)
May 05, 2020 36.72 37.08 36.58 36.74 90,514 +0.42(+1.15%)
May 04, 2020 35.56 36.32 35.56 36.32 105,408 +0.47(+1.31%)
May 01, 2020 36.05 36.47 35.71 35.86 152,017 -1.14(-3.08%)
Apr 30, 2020 37.08 37.08 36.66 37.00 139,591 +0.08(+0.21%)
Apr 29, 2020 36.53 37.06 36.32 36.92 212,590 +1.25(+3.50%)
Apr 28, 2020 36.53 36.71 35.59 35.67 346,372 -0.66(-1.82%)
Apr 27, 2020 36.49 36.49 36.13 36.33 86,462 +0.30(+0.84%)
Apr 24, 2020 35.48 36.09 35.33 36.03 76,931 +0.62(+1.76%)
Apr 23, 2020 35.60 36.07 35.40 35.41 117,221 -0.16(-0.44%)
Apr 22, 2020 35.33 35.74 35.12 35.56 94,589 +0.95(+2.75%)
Apr 21, 2020 35.68 35.68 34.32 34.61 298,769 -1.29(-3.60%)
Apr 20, 2020 35.97 36.35 35.83 35.91 195,904 -0.28(-0.78%)
Apr 17, 2020 36.77 36.77 35.73 36.19 394,096 +0.26(+0.73%)
Apr 16, 2020 35.89 36.05 35.61 35.92 185,218 +0.31(+0.88%)
Apr 15, 2020 35.35 35.75 35.35 35.61 391,798 -0.17(-0.46%)
Apr 14, 2020 35.54 35.91 35.37 35.78 314,111 +0.72(+2.06%)
Apr 13, 2020 34.85 35.08 34.61 35.06 164,377 +0.33(+0.95%)
Apr 09, 2020 34.80 35.01 34.61 34.73 316,754 +0.03(+0.08%)
Apr 08, 2020 34.43 34.81 34.42 34.70 387,193 +0.28(+0.82%)
Apr 07, 2020 35.02 35.02 34.35 34.41 230,616 -0.10(-0.28%)
Apr 06, 2020 33.70 34.53 33.70 34.51 264,855 +1.27(+3.81%)
Apr 03, 2020 33.30 33.54 33.01 33.24 89,958 -0.16(-0.47%)
Apr 02, 2020 32.83 33.43 32.83 33.40 343,300 +0.20(+0.62%)
Apr 01, 2020 31.95 33.59 31.95 33.20 111,197 -0.73(-2.15%)
Mar 31, 2020 33.82 34.26 33.70 33.93 274,172 -0.05(-0.16%)
Mar 30, 2020 33.34 34.04 33.34 33.98 246,634 +0.67(+2.00%)
Mar 27, 2020 33.12 33.80 33.12 33.31 217,255 -0.78(-2.29%)
Mar 26, 2020 32.85 34.12 32.85 34.09 202,741 +0.97(+2.91%)
Mar 25, 2020 33.59 33.77 32.86 33.13 341,830 -0.02(-0.06%)
Mar 24, 2020 31.82 33.26 31.82 33.15 229,690 +0.96(+2.97%)
Mar 23, 2020 31.64 32.25 31.45 32.19 428,105 +0.06(+0.18%)
Mar 20, 2020 32.66 33.29 32.01 32.13 197,766 -0.43(-1.32%)
Mar 19, 2020 32.11 33.12 31.75 32.56 318,913 +0.30(+0.94%)
Mar 18, 2020 31.49 33.52 30.75 32.26 213,088 -1.30(-3.86%)
Mar 17, 2020 32.17 33.98 31.43 33.56 347,579 +2.00(+6.33%)
Mar 16, 2020 32.54 34.20 31.33 31.56 425,540 -4.27(-11.92%)
Mar 13, 2020 34.24 35.83 32.92 35.83 730,442 +3.19(+9.77%)
Mar 12, 2020 32.09 35.20 30.30 32.64 534,223 -3.44(-9.54%)
Mar 11, 2020 37.03 37.14 35.65 36.08 161,969 -1.60(-4.24%)
Mar 10, 2020 36.78 37.73 35.88 37.68 243,257 +1.72(+4.77%)
Mar 09, 2020 35.87 37.25 31.60 35.96 380,298 -2.49(-6.47%)
Mar 06, 2020 37.92 38.65 37.58 38.45 128,630 -0.77(-1.96%)
Mar 05, 2020 39.51 40.02 38.90 39.22 127,650 -1.24(-3.06%)
Mar 04, 2020 39.58 40.46 39.17 40.46 156,642 +1.61(+4.14%)
Mar 03, 2020 40.35 40.61 38.42 38.85 390,932 -1.24(-3.09%)
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.