Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.14 41.61 41.04 41.47 1,647,400 +0.11(+0.27%)
May 28, 2020 41.10 41.48 40.84 41.36 2,890,680 +0.45(+1.10%)
May 27, 2020 40.77 40.97 40.28 40.91 992,444 +0.52(+1.29%)
May 26, 2020 39.87 40.64 39.86 40.39 1,116,809 +1.32(+3.38%)
May 22, 2020 38.87 39.20 38.59 39.07 850,600 +0.06(+0.15%)
May 21, 2020 39.71 39.71 38.99 39.01 785,903 -0.60(-1.51%)
May 20, 2020 40.01 40.11 39.60 39.61 1,060,470 -0.10(-0.25%)
May 19, 2020 39.53 40.08 39.28 39.71 1,709,789 +0.28(+0.71%)
May 18, 2020 39.71 39.84 39.29 39.43 914,559 +0.53(+1.36%)
May 15, 2020 39.07 39.38 38.71 38.90 770,300 -0.35(-0.89%)
May 14, 2020 38.41 39.41 37.73 39.25 1,474,289 +0.48(+1.24%)
May 13, 2020 39.87 39.91 38.62 38.77 985,520 -1.07(-2.69%)
May 12, 2020 40.92 40.97 39.83 39.84 1,201,884 -0.91(-2.23%)
May 11, 2020 40.55 40.80 40.27 40.75 823,190 -0.02(-0.05%)
May 08, 2020 40.93 40.93 40.55 40.77 874,800 +0.38(+0.94%)
May 07, 2020 40.91 40.91 40.32 40.39 1,287,369 +0.23(+0.57%)
May 06, 2020 40.25 40.61 40.15 40.16 1,045,043 -0.09(-0.22%)
May 05, 2020 40.13 40.59 40.13 40.25 809,689 +0.28(+0.70%)
May 04, 2020 39.44 40.01 39.21 39.97 873,355 +0.32(+0.81%)
May 01, 2020 39.89 40.07 39.56 39.65 922,700 -0.79(-1.95%)
Apr 30, 2020 41.40 41.40 40.25 40.44 1,357,577 -0.81(-1.96%)
Apr 29, 2020 41.47 41.67 41.01 41.25 2,030,621 +0.30(+0.73%)
Apr 28, 2020 41.06 41.21 40.63 40.95 1,149,064 +0.33(+0.81%)
Apr 27, 2020 40.48 40.65 40.05 40.62 1,179,644 +0.52(+1.30%)
Apr 24, 2020 40.05 40.28 39.61 40.10 1,404,900 +0.00(+0.00%)
Apr 23, 2020 40.27 40.84 40.02 40.10 1,309,709 -0.22(-0.55%)
Apr 22, 2020 40.95 40.95 40.08 40.32 956,811 +0.21(+0.52%)
Apr 21, 2020 40.38 40.60 39.86 40.11 1,275,383 -0.88(-2.15%)
Apr 20, 2020 40.81 41.54 40.78 40.99 1,357,334 -0.67(-1.61%)
Apr 17, 2020 41.80 41.80 40.96 41.66 1,328,100 +0.77(+1.88%)
Apr 16, 2020 41.50 41.82 40.68 40.89 1,100,141 -0.29(-0.70%)
Apr 15, 2020 41.04 41.96 40.89 41.18 2,087,288 -0.95(-2.25%)
Apr 14, 2020 42.00 42.71 41.72 42.13 1,652,842 +0.34(+0.81%)
Apr 13, 2020 41.53 41.86 40.56 41.79 1,572,057 +0.74(+1.80%)
Apr 09, 2020 40.97 41.75 40.67 41.05 1,361,600 +0.18(+0.44%)
Apr 08, 2020 41.00 41.26 40.45 40.87 1,395,130 -0.29(-0.70%)
Apr 07, 2020 41.83 42.07 41.08 41.16 1,792,040 +0.50(+1.23%)
Apr 06, 2020 41.20 41.42 40.29 40.66 2,043,800 +0.23(+0.57%)
Apr 03, 2020 40.42 40.88 39.94 40.43 1,551,700 +0.02(+0.05%)
Apr 02, 2020 38.74 40.50 38.70 40.41 2,242,093 +1.53(+3.94%)
Apr 01, 2020 39.75 39.88 38.41 38.88 2,188,596 -1.98(-4.85%)
Mar 31, 2020 38.64 40.98 38.22 40.86 2,671,962 +1.89(+4.85%)
Mar 30, 2020 38.46 39.08 37.73 38.97 2,617,841 +0.56(+1.46%)
Mar 27, 2020 38.05 39.57 37.70 38.41 1,505,700 -0.63(-1.61%)
Mar 26, 2020 38.19 40.01 37.98 39.04 2,140,477 +1.35(+3.58%)
Mar 25, 2020 35.41 39.03 34.95 37.69 2,468,523 +2.63(+7.50%)
Mar 24, 2020 33.29 35.09 33.18 35.06 1,771,236 +3.10(+9.70%)
Mar 23, 2020 35.45 35.82 31.66 31.96 2,713,347 -3.94(-10.97%)
Mar 20, 2020 37.94 38.64 35.82 35.90 1,816,600 -1.73(-4.60%)
Mar 19, 2020 35.65 37.79 35.20 37.63 2,208,948 +1.57(+4.35%)
Mar 18, 2020 36.23 37.91 35.06 36.06 2,373,861 -1.75(-4.63%)
Mar 17, 2020 36.55 39.36 36.25 37.81 2,611,562 +1.62(+4.48%)
Mar 16, 2020 37.00 39.23 35.35 36.19 2,396,958 -4.48(-11.02%)
Mar 13, 2020 37.88 40.68 36.66 40.67 1,983,100 +3.87(+10.52%)
Mar 12, 2020 39.98 39.98 36.51 36.80 2,317,781 -5.36(-12.71%)
Mar 11, 2020 43.48 43.54 41.84 42.16 1,839,429 -1.92(-4.36%)
Mar 10, 2020 43.12 44.22 42.40 44.08 2,568,025 +1.92(+4.55%)
Mar 09, 2020 44.04 45.11 41.89 42.16 2,502,029 -4.37(-9.39%)
Mar 06, 2020 45.94 46.64 45.44 46.53 1,343,400 -0.21(-0.45%)
Mar 05, 2020 46.70 47.68 46.37 46.74 1,555,280 -0.77(-1.62%)
Mar 04, 2020 46.84 47.57 46.73 47.51 1,196,501 +1.29(+2.79%)
Mar 03, 2020 46.68 46.99 46.02 46.22 1,895,958 -0.28(-0.60%)
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.