Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.24 46.38 45.68 46.11 703,925 -0.48(-1.03%)
May 28, 2020 46.72 47.23 45.95 46.58 573,312 +0.23(+0.50%)
May 27, 2020 46.17 46.63 45.66 46.35 454,756 +0.85(+1.87%)
May 26, 2020 45.02 45.87 44.72 45.50 925,680 +1.64(+3.73%)
May 22, 2020 44.34 44.34 43.51 43.87 392,951 -0.55(-1.25%)
May 21, 2020 44.22 44.71 44.15 44.42 809,695 -0.08(-0.17%)
May 20, 2020 44.95 45.11 44.39 44.50 470,491 +0.20(+0.45%)
May 19, 2020 43.99 44.95 43.99 44.30 817,821 +0.09(+0.19%)
May 18, 2020 43.82 44.49 43.68 44.21 848,456 +1.93(+4.57%)
May 15, 2020 41.72 42.40 41.43 42.28 1,358,077 +0.22(+0.52%)
May 14, 2020 41.06 42.18 39.97 42.06 976,049 +0.34(+0.83%)
May 13, 2020 42.76 42.92 41.20 41.72 1,121,615 -1.27(-2.96%)
May 12, 2020 44.61 44.89 42.99 42.99 596,957 -1.55(-3.48%)
May 11, 2020 43.86 45.02 43.60 44.54 974,846 +0.23(+0.52%)
May 08, 2020 44.24 44.98 44.24 44.31 809,743 +0.82(+1.89%)
May 07, 2020 44.09 44.51 43.29 43.49 689,512 +0.20(+0.46%)
May 06, 2020 42.82 43.56 42.56 43.28 775,084 +0.65(+1.53%)
May 05, 2020 42.93 43.30 42.43 42.63 726,714 +0.19(+0.45%)
May 04, 2020 42.46 42.59 41.92 42.44 643,683 -0.38(-0.89%)
May 01, 2020 42.16 43.05 41.74 42.83 779,943 +0.11(+0.27%)
Apr 30, 2020 43.66 43.79 42.64 42.71 2,055,296 -1.96(-4.39%)
Apr 29, 2020 44.98 45.27 44.07 44.67 788,433 +0.77(+1.76%)
Apr 28, 2020 44.66 44.74 43.57 43.90 670,802 +0.07(+0.15%)
Apr 27, 2020 42.97 43.94 42.53 43.83 850,546 +1.16(+2.71%)
Apr 24, 2020 42.80 42.96 41.90 42.67 687,404 +0.10(+0.22%)
Apr 23, 2020 42.62 44.14 41.80 42.58 1,298,607 -0.98(-2.24%)
Apr 22, 2020 43.35 44.15 42.71 43.55 687,045 +0.94(+2.20%)
Apr 21, 2020 43.09 43.49 42.18 42.62 867,715 -1.72(-3.88%)
Apr 20, 2020 43.84 44.94 43.25 44.34 693,135 -0.36(-0.81%)
Apr 17, 2020 45.49 45.90 44.25 44.70 863,280 +0.59(+1.33%)
Apr 16, 2020 44.38 44.73 43.28 44.11 666,555 -0.20(-0.45%)
Apr 15, 2020 44.36 44.69 43.76 44.31 922,400 -1.03(-2.27%)
Apr 14, 2020 45.02 45.72 44.68 45.34 699,245 +1.52(+3.48%)
Apr 13, 2020 45.44 45.62 43.51 43.82 771,915 -1.89(-4.13%)
Apr 09, 2020 46.87 46.96 45.35 45.70 890,802 -0.49(-1.05%)
Apr 08, 2020 44.52 46.58 43.85 46.19 778,603 +2.32(+5.30%)
Apr 07, 2020 45.78 46.09 43.79 43.86 1,271,150 -0.57(-1.29%)
Apr 06, 2020 45.31 45.69 44.10 44.44 1,359,616 +1.02(+2.35%)
Apr 03, 2020 43.90 45.01 42.84 43.42 761,385 -0.86(-1.94%)
Apr 02, 2020 43.12 44.68 43.09 44.27 1,078,715 +0.91(+2.11%)
Apr 01, 2020 44.32 44.87 42.68 43.36 1,286,258 -3.07(-6.61%)
Mar 31, 2020 45.24 46.78 45.20 46.43 860,747 +0.65(+1.42%)
Mar 30, 2020 43.60 45.90 43.09 45.78 994,391 +2.44(+5.63%)
Mar 27, 2020 42.76 44.36 42.52 43.34 965,429 -1.24(-2.78%)
Mar 26, 2020 42.37 44.78 41.55 44.58 1,097,701 +2.26(+5.34%)
Mar 25, 2020 43.63 44.21 42.09 42.32 1,362,276 -1.14(-2.63%)
Mar 24, 2020 39.41 43.57 39.24 43.46 1,432,992 +5.87(+15.61%)
Mar 23, 2020 38.84 39.62 36.61 37.59 1,528,883 -1.64(-4.18%)
Mar 20, 2020 41.77 42.36 38.70 39.23 1,890,343 -2.27(-5.46%)
Mar 19, 2020 38.56 42.15 37.32 41.50 1,596,843 +2.40(+6.14%)
Mar 18, 2020 40.02 42.23 37.85 39.10 1,916,585 -3.84(-8.94%)
Mar 17, 2020 41.22 43.12 40.61 42.94 1,883,245 +2.46(+6.07%)
Mar 16, 2020 39.56 43.24 39.14 40.48 1,964,914 -3.93(-8.86%)
Mar 13, 2020 42.80 44.47 40.75 44.42 2,050,408 +3.62(+8.87%)
Mar 12, 2020 42.60 43.43 40.63 40.80 2,167,335 -4.87(-10.66%)
Mar 11, 2020 47.72 48.28 45.11 45.66 1,689,103 -3.50(-7.11%)
Mar 10, 2020 47.43 49.18 46.87 49.16 1,668,213 +3.12(+6.77%)
Mar 09, 2020 44.99 46.56 44.75 46.05 1,232,838 -2.31(-4.77%)
Mar 06, 2020 46.81 48.49 46.68 48.35 1,091,277 +0.18(+0.38%)
Mar 05, 2020 48.13 48.52 47.42 48.17 901,383 -1.23(-2.49%)
Mar 04, 2020 49.07 49.57 48.37 49.40 875,911 +1.24(+2.57%)
Mar 03, 2020 49.21 50.48 47.99 48.16 1,008,947 -1.10(-2.22%)
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.