Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.50 31.77 31.05 31.76 317,600 +0.55(+1.77%)
May 28, 2020 31.53 31.62 31.10 31.21 363,900 +0.37(+1.20%)
May 27, 2020 30.91 30.98 30.58 30.84 253,537 +1.26(+4.28%)
May 26, 2020 30.34 30.34 29.55 29.57 116,233 +0.35(+1.20%)
May 22, 2020 29.52 29.52 29.09 29.22 86,132 -0.88(-2.94%)
May 21, 2020 30.42 30.42 30.04 30.10 102,348 -0.09(-0.28%)
May 20, 2020 30.67 30.67 30.06 30.19 87,796 -0.25(-0.81%)
May 19, 2020 30.92 30.92 30.44 30.44 108,653 -0.48(-1.57%)
May 18, 2020 30.73 31.08 30.55 30.92 76,915 +1.05(+3.50%)
May 15, 2020 29.44 29.89 29.39 29.88 70,988 -0.03(-0.10%)
May 14, 2020 30.09 30.09 29.48 29.90 89,118 -0.68(-2.21%)
May 13, 2020 31.06 31.06 30.47 30.58 73,782 -0.57(-1.83%)
May 12, 2020 31.17 31.46 31.10 31.15 72,180 -0.23(-0.73%)
May 11, 2020 31.55 31.59 31.25 31.38 77,373 -0.42(-1.32%)
May 08, 2020 31.75 31.95 31.62 31.80 118,629 +0.20(+0.63%)
May 07, 2020 31.80 32.14 31.52 31.60 89,539 -0.25(-0.78%)
May 06, 2020 31.95 32.15 31.76 31.84 105,030 +0.18(+0.57%)
May 05, 2020 31.76 31.84 31.57 31.66 103,241 +0.38(+1.22%)
May 04, 2020 31.13 31.31 30.94 31.28 110,922 -0.05(-0.15%)
May 01, 2020 31.39 31.56 31.17 31.33 143,028 -0.62(-1.93%)
Apr 30, 2020 32.73 32.73 31.95 31.95 85,213 -0.66(-2.01%)
Apr 29, 2020 32.87 32.87 32.57 32.60 137,734 -0.07(-0.20%)
Apr 28, 2020 33.01 33.09 32.55 32.67 172,433 +0.07(+0.20%)
Apr 27, 2020 32.63 32.80 32.45 32.60 187,999 +0.58(+1.81%)
Apr 24, 2020 32.16 32.28 30.14 32.02 172,895 +0.73(+2.34%)
Apr 23, 2020 31.76 31.87 31.11 31.29 149,064 +0.16(+0.52%)
Apr 22, 2020 31.19 31.36 30.98 31.13 87,337 +0.36(+1.17%)
Apr 21, 2020 30.94 31.00 30.55 30.77 181,675 -0.37(-1.19%)
Apr 20, 2020 30.82 31.49 30.79 31.14 151,769 +0.32(+1.05%)
Apr 17, 2020 31.33 31.33 30.70 30.82 98,647 +0.39(+1.28%)
Apr 16, 2020 30.81 30.81 30.22 30.43 94,551 -0.40(-1.30%)
Apr 15, 2020 31.09 31.09 30.43 30.83 88,194 -0.89(-2.82%)
Apr 14, 2020 31.38 32.10 31.38 31.72 272,317 -0.27(-0.83%)
Apr 13, 2020 31.57 32.29 31.38 31.99 165,307 +0.09(+0.27%)
Apr 09, 2020 32.51 32.64 31.44 31.90 217,592 -0.12(-0.39%)
Apr 08, 2020 32.12 32.48 31.79 32.02 103,305 -0.37(-1.14%)
Apr 07, 2020 33.59 33.84 32.31 32.40 79,378 -0.07(-0.21%)
Apr 06, 2020 33.14 33.26 32.31 32.46 167,294 +1.66(+5.40%)
Apr 03, 2020 30.99 31.05 30.21 30.80 116,841 +1.26(+4.25%)
Apr 02, 2020 29.03 29.61 28.81 29.54 178,406 +1.53(+5.47%)
Apr 01, 2020 28.36 28.70 27.92 28.01 118,347 -1.01(-3.47%)
Mar 31, 2020 28.72 29.26 28.72 29.02 121,719 +0.30(+1.06%)
Mar 30, 2020 28.40 28.92 28.20 28.72 179,527 +0.76(+2.72%)
Mar 27, 2020 28.05 28.30 27.85 27.96 111,688 -0.74(-2.58%)
Mar 26, 2020 28.48 28.84 28.17 28.70 142,035 -0.25(-0.85%)
Mar 25, 2020 28.88 29.47 28.57 28.94 127,676 -0.20(-0.69%)
Mar 24, 2020 28.70 29.15 28.06 29.14 154,603 +3.05(+11.70%)
Mar 23, 2020 26.50 26.60 25.73 26.09 130,869 -0.69(-2.59%)
Mar 20, 2020 27.78 27.84 26.67 26.79 176,997 +1.33(+5.23%)
Mar 19, 2020 25.65 25.98 25.35 25.45 231,043 -0.87(-3.32%)
Mar 18, 2020 26.88 26.88 25.76 26.33 171,759 -1.78(-6.33%)
Mar 17, 2020 27.96 28.48 27.48 28.11 149,837 +0.42(+1.51%)
Mar 16, 2020 29.51 29.67 27.69 27.69 240,451 -3.34(-10.76%)
Mar 13, 2020 31.19 31.19 30.17 31.03 165,534 +1.06(+3.55%)
Mar 12, 2020 31.02 31.02 29.78 29.96 165,534 -3.35(-10.05%)
Mar 11, 2020 33.78 34.17 33.19 33.31 162,723 -1.75(-4.99%)
Mar 10, 2020 34.80 35.12 34.12 35.06 126,389 +0.73(+2.13%)
Mar 09, 2020 34.46 35.01 34.15 34.33 121,100 -1.32(-3.71%)
Mar 06, 2020 35.79 35.90 35.50 35.65 175,840 -0.54(-1.50%)
Mar 05, 2020 35.92 36.59 35.92 36.19 209,115 -0.43(-1.17%)
Mar 04, 2020 36.20 36.67 36.11 36.62 122,274 +0.75(+2.09%)
Mar 03, 2020 36.28 36.62 35.74 35.87 217,515 -0.74(-2.03%)
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.