Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 40.17 40.63 39.89 40.55 21,404,236 +0.59(+1.49%)
May 28, 2020 40.31 40.50 39.90 39.95 13,356,475 -0.24(-0.60%)
May 27, 2020 40.24 40.28 39.73 40.19 14,119,296 +0.10(+0.25%)
May 26, 2020 40.43 40.58 40.03 40.10 15,018,560 +0.91(+2.32%)
May 22, 2020 39.38 39.38 39.05 39.19 12,715,992 -0.80(-2.00%)
May 21, 2020 40.16 40.30 39.78 39.99 23,350,054 -0.37(-0.91%)
May 20, 2020 40.48 40.68 40.18 40.36 12,590,501 +0.51(+1.29%)
May 19, 2020 40.09 40.29 39.84 39.84 13,493,322 -0.31(-0.78%)
May 18, 2020 39.65 40.27 39.63 40.16 18,555,144 +1.43(+3.70%)
May 15, 2020 38.65 38.91 38.52 38.73 26,274,570 -0.51(-1.31%)
May 14, 2020 38.36 39.30 38.21 39.24 32,677,702 +0.16(+0.41%)
May 13, 2020 39.58 39.68 38.83 39.08 18,446,874 -0.12(-0.30%)
May 12, 2020 39.63 39.91 39.18 39.19 16,626,435 -0.13(-0.32%)
May 11, 2020 39.32 39.55 39.26 39.32 13,934,606 -0.25(-0.64%)
May 08, 2020 39.27 39.69 39.24 39.57 17,888,702 +0.77(+1.97%)
May 07, 2020 38.83 38.93 38.60 38.81 13,429,987 +0.34(+0.89%)
May 06, 2020 38.81 38.86 38.43 38.47 10,711,013 -0.12(-0.30%)
May 05, 2020 38.78 38.95 38.56 38.58 14,163,463 +0.18(+0.47%)
May 04, 2020 38.10 38.41 37.97 38.40 22,885,698 +0.43(+1.14%)
May 01, 2020 38.38 38.52 37.81 37.97 23,431,440 -1.33(-3.39%)
Apr 30, 2020 39.93 40.07 39.05 39.30 25,088,808 -0.80(-2.00%)
Apr 29, 2020 39.68 40.22 39.62 40.10 11,846,980 +1.07(+2.74%)
Apr 28, 2020 39.48 39.53 39.01 39.03 17,906,532 +0.09(+0.23%)
Apr 27, 2020 38.65 39.01 38.61 38.94 18,473,008 +0.78(+2.05%)
Apr 24, 2020 38.26 38.34 37.82 38.16 15,134,775 -0.05(-0.14%)
Apr 23, 2020 38.65 38.91 38.20 38.21 16,314,765 -0.08(-0.21%)
Apr 22, 2020 38.37 38.43 38.25 38.29 16,502,052 +0.99(+2.65%)
Apr 21, 2020 37.54 37.70 37.25 37.30 23,743,092 -1.06(-2.77%)
Apr 20, 2020 38.44 38.80 38.29 38.37 19,680,468 -0.46(-1.18%)
Apr 17, 2020 39.01 39.07 38.55 38.83 27,471,298 +0.80(+2.11%)
Apr 16, 2020 38.31 38.36 37.85 38.02 42,940,848 +0.22(+0.57%)
Apr 15, 2020 37.84 37.95 37.59 37.81 25,192,634 -0.92(-2.37%)
Apr 14, 2020 38.79 38.99 38.50 38.73 79,890,544 +0.86(+2.28%)
Apr 13, 2020 37.82 37.92 37.45 37.86 25,636,586 -0.01(-0.02%)
Apr 09, 2020 38.34 38.59 37.70 37.87 37,316,612 -0.10(-0.26%)
Apr 08, 2020 37.65 38.04 37.36 37.97 24,002,248 +0.47(+1.25%)
Apr 07, 2020 38.54 38.58 37.44 37.50 18,689,590 +0.24(+0.65%)
Apr 06, 2020 36.83 37.32 36.67 37.26 21,247,918 +1.78(+5.02%)
Apr 03, 2020 36.02 36.16 35.23 35.48 22,888,564 -0.64(-1.77%)
Apr 02, 2020 35.60 36.26 35.50 36.12 18,745,440 +1.16(+3.32%)
Apr 01, 2020 35.40 35.63 34.85 34.95 30,380,466 -1.48(-4.05%)
Mar 31, 2020 36.31 36.91 36.23 36.43 33,150,740 +0.17(+0.47%)
Mar 30, 2020 35.77 36.26 35.51 36.26 29,319,188 +0.62(+1.74%)
Mar 27, 2020 35.71 36.25 35.45 35.64 29,127,142 -2.16(-5.72%)
Mar 26, 2020 36.65 37.82 36.56 37.80 32,734,772 +1.60(+4.43%)
Mar 25, 2020 35.69 36.76 35.33 36.20 43,103,472 +1.23(+3.53%)
Mar 24, 2020 34.77 35.09 34.48 34.96 43,641,664 +2.36(+7.23%)
Mar 23, 2020 33.15 33.22 32.10 32.61 44,222,956 -0.86(-2.58%)
Mar 20, 2020 34.81 34.89 33.37 33.47 66,272,904 +0.28(+0.84%)
Mar 19, 2020 32.85 33.64 32.30 33.19 55,871,692 +0.09(+0.27%)
Mar 18, 2020 33.03 34.26 32.28 33.10 30,508,734 -3.16(-8.71%)
Mar 17, 2020 34.93 36.33 34.33 36.26 43,683,064 +2.39(+7.07%)
Mar 16, 2020 34.26 35.89 33.76 33.87 44,239,808 -4.92(-12.67%)
Mar 13, 2020 39.28 39.32 36.89 38.78 39,106,536 +2.56(+7.06%)
Mar 12, 2020 36.76 37.29 35.34 36.22 60,467,488 -4.19(-10.38%)
Mar 11, 2020 41.18 41.30 40.11 40.42 46,268,512 -1.95(-4.61%)
Mar 10, 2020 41.99 42.37 41.13 42.37 58,877,228 +2.07(+5.14%)
Mar 09, 2020 40.28 41.07 39.86 40.30 56,038,464 -3.02(-6.96%)
Mar 06, 2020 43.43 43.55 42.93 43.32 39,842,148 -0.86(-1.96%)
Mar 05, 2020 44.77 44.93 43.98 44.18 25,660,056 -0.93(-2.06%)
Mar 04, 2020 45.01 45.19 44.77 45.11 26,895,888 +0.69(+1.56%)
Mar 03, 2020 44.67 45.37 44.08 44.42 54,925,160 -0.23(-0.52%)
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.