Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.16 32.38 31.71 32.00 166,477 -0.22(-0.67%)
May 28, 2020 32.29 32.90 31.83 32.21 250,550 +0.21(+0.65%)
May 27, 2020 33.40 33.43 31.68 32.00 365,471 -0.64(-1.96%)
May 26, 2020 33.10 33.51 32.61 32.64 119,345 +0.27(+0.83%)
May 22, 2020 32.37 32.38 31.75 32.38 46,359 +0.35(+1.08%)
May 21, 2020 32.17 32.82 31.71 32.03 125,415 +0.01(+0.03%)
May 20, 2020 32.80 32.94 31.89 32.02 183,942 -0.05(-0.16%)
May 19, 2020 32.06 33.52 31.51 32.07 185,645 +0.14(+0.43%)
May 18, 2020 30.48 32.03 30.48 31.94 165,224 +2.47(+8.40%)
May 15, 2020 28.29 29.57 28.29 29.46 243,473 +1.04(+3.65%)
May 14, 2020 28.60 29.09 28.03 28.42 246,561 -0.56(-1.94%)
May 13, 2020 29.69 30.00 28.72 28.99 125,445 -0.94(-3.15%)
May 12, 2020 30.08 30.49 29.63 29.93 176,338 -0.02(-0.06%)
May 11, 2020 30.60 31.04 29.93 29.95 181,033 -1.01(-3.27%)
May 08, 2020 30.97 31.13 30.51 30.96 174,454 +0.33(+1.07%)
May 07, 2020 30.63 30.88 29.67 30.63 107,524 +0.53(+1.75%)
May 06, 2020 31.03 31.36 29.99 30.10 112,708 -1.09(-3.49%)
May 05, 2020 31.05 32.00 30.98 31.19 314,555 +0.16(+0.53%)
May 04, 2020 31.22 31.64 29.99 31.03 127,244 -0.72(-2.26%)
May 01, 2020 32.44 32.63 31.26 31.74 172,489 -0.73(-2.24%)
Apr 30, 2020 32.97 33.47 32.39 32.47 200,051 -1.03(-3.07%)
Apr 29, 2020 33.59 34.48 33.15 33.50 287,912 +0.73(+2.22%)
Apr 28, 2020 32.17 33.60 32.16 32.77 568,473 +1.23(+3.89%)
Apr 27, 2020 30.79 31.78 30.72 31.55 581,669 +0.74(+2.39%)
Apr 24, 2020 30.91 31.15 30.43 30.81 387,406 -0.20(-0.64%)
Apr 23, 2020 31.84 32.05 30.69 31.01 177,388 -0.42(-1.32%)
Apr 22, 2020 32.78 32.78 31.07 31.42 223,060 -0.71(-2.21%)
Apr 21, 2020 32.91 32.91 31.62 32.13 120,227 -0.74(-2.24%)
Apr 20, 2020 31.73 33.64 31.15 32.87 150,489 +0.55(+1.70%)
Apr 17, 2020 29.84 32.40 29.43 32.32 354,695 +3.27(+11.24%)
Apr 16, 2020 29.74 29.81 28.19 29.05 423,329 -0.49(-1.66%)
Apr 15, 2020 29.96 31.59 29.31 29.54 243,541 -2.16(-6.80%)
Apr 14, 2020 32.39 33.26 31.42 31.70 117,200 -0.05(-0.16%)
Apr 13, 2020 32.53 33.21 31.64 31.75 74,671 -0.81(-2.48%)
Apr 09, 2020 31.92 32.88 30.25 32.56 225,408 +1.09(+3.47%)
Apr 08, 2020 28.80 31.80 28.80 31.47 168,954 +2.64(+9.15%)
Apr 07, 2020 32.05 32.13 28.67 28.83 224,079 -2.29(-7.37%)
Apr 06, 2020 31.28 31.54 29.69 31.12 146,557 +0.81(+2.66%)
Apr 03, 2020 30.02 30.49 28.80 30.32 128,821 +0.29(+0.97%)
Apr 02, 2020 30.39 30.42 28.48 30.02 203,411 -0.49(-1.61%)
Apr 01, 2020 28.93 31.00 28.64 30.51 337,089 +0.81(+2.72%)
Mar 31, 2020 30.25 30.52 29.42 29.71 212,009 -0.58(-1.90%)
Mar 30, 2020 30.42 30.51 29.65 30.28 170,605 -0.09(-0.28%)
Mar 27, 2020 31.00 31.79 29.77 30.37 163,616 -1.60(-5.00%)
Mar 26, 2020 33.38 34.18 31.13 31.97 167,820 -1.14(-3.45%)
Mar 25, 2020 34.14 34.33 32.16 33.11 121,448 -1.27(-3.70%)
Mar 24, 2020 34.09 35.36 31.33 34.38 168,041 +1.59(+4.85%)
Mar 23, 2020 32.74 34.07 30.99 32.79 140,911 +0.03(+0.11%)
Mar 20, 2020 36.18 36.39 31.18 32.76 265,788 -3.45(-9.54%)
Mar 19, 2020 32.83 36.61 32.83 36.21 152,711 +3.63(+11.13%)
Mar 18, 2020 33.51 34.91 30.44 32.59 199,854 -3.23(-9.02%)
Mar 17, 2020 31.95 36.01 31.80 35.82 268,274 +4.45(+14.19%)
Mar 16, 2020 32.57 32.57 29.32 31.37 270,662 +0.16(+0.52%)
Mar 13, 2020 28.93 31.20 28.79 31.20 197,247 +3.90(+14.29%)
Mar 12, 2020 28.08 29.31 25.70 27.30 256,585 -3.12(-10.25%)
Mar 11, 2020 31.37 31.37 29.75 30.42 109,756 -1.85(-5.73%)
Mar 10, 2020 32.87 34.08 31.54 32.27 200,597 +0.77(+2.46%)
Mar 09, 2020 33.08 33.51 30.04 31.49 160,229 -3.73(-10.59%)
Mar 06, 2020 34.06 35.31 34.06 35.22 118,813 +0.34(+0.96%)
Mar 05, 2020 35.68 36.01 34.70 34.89 92,302 -1.82(-4.96%)
Mar 04, 2020 35.71 36.73 35.57 36.71 64,361 +1.47(+4.17%)
Mar 03, 2020 36.23 36.87 34.16 35.24 141,047 -1.19(-3.26%)
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.