Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.94 47.32 45.77 47.18 4,020,387 -0.33(-0.69%)
May 28, 2020 49.63 49.78 47.39 47.50 2,419,997 -2.27(-4.57%)
May 27, 2020 47.94 49.98 47.79 49.78 4,484,788 +3.20(+6.88%)
May 26, 2020 46.19 46.95 45.83 46.57 4,635,521 +1.99(+4.46%)
May 22, 2020 44.65 45.34 44.08 44.59 2,353,723 -0.07(-0.15%)
May 21, 2020 45.07 45.87 44.57 44.65 2,671,516 -0.50(-1.11%)
May 20, 2020 45.49 46.07 45.01 45.15 2,325,174 +0.13(+0.29%)
May 19, 2020 45.57 45.96 44.47 45.02 2,668,219 -0.76(-1.65%)
May 18, 2020 45.84 46.48 45.64 45.78 2,282,504 +1.95(+4.46%)
May 15, 2020 42.80 44.16 42.25 43.83 4,863,300 +0.57(+1.31%)
May 14, 2020 41.67 43.40 40.15 43.26 3,539,318 +1.02(+2.41%)
May 13, 2020 44.25 44.38 41.74 42.24 3,054,604 -2.41(-5.40%)
May 12, 2020 46.29 46.68 44.65 44.65 1,880,296 -1.50(-3.25%)
May 11, 2020 47.08 47.08 45.19 46.15 2,250,423 -1.30(-2.74%)
May 08, 2020 47.17 47.73 46.77 47.45 2,129,697 +1.27(+2.76%)
May 07, 2020 47.32 47.94 45.96 46.18 3,139,554 -0.61(-1.31%)
May 06, 2020 46.93 47.15 45.91 46.79 1,999,637 +0.10(+0.22%)
May 05, 2020 47.23 47.65 46.55 46.69 2,705,997 -0.04(-0.09%)
May 04, 2020 47.23 47.27 45.60 46.73 3,198,362 -1.39(-2.90%)
May 01, 2020 48.24 48.49 47.37 48.12 2,749,745 -0.98(-2.00%)
Apr 30, 2020 51.39 51.71 48.99 49.11 3,700,647 -3.73(-7.06%)
Apr 29, 2020 49.80 53.88 49.80 52.83 7,037,413 +4.18(+8.60%)
Apr 28, 2020 46.93 49.06 46.53 48.65 3,940,003 +1.86(+3.97%)
Apr 27, 2020 45.26 47.16 45.26 46.79 3,501,051 +1.99(+4.44%)
Apr 24, 2020 44.55 45.09 44.10 44.80 1,850,623 +0.46(+1.05%)
Apr 23, 2020 43.88 45.96 43.74 44.34 2,203,933 +0.69(+1.58%)
Apr 22, 2020 45.13 45.36 43.45 43.65 2,531,197 -0.56(-1.27%)
Apr 21, 2020 44.88 45.66 43.78 44.21 3,235,121 -2.22(-4.78%)
Apr 20, 2020 45.98 47.69 44.84 46.43 3,077,266 -0.56(-1.19%)
Apr 17, 2020 47.12 48.48 46.17 46.99 2,846,138 +1.33(+2.92%)
Apr 16, 2020 45.09 45.89 42.69 45.65 3,873,159 +0.91(+2.04%)
Apr 15, 2020 46.45 46.79 43.72 44.74 4,188,427 -3.13(-6.53%)
Apr 14, 2020 49.05 49.10 47.76 47.87 2,320,168 -0.14(-0.29%)
Apr 13, 2020 48.54 48.68 46.45 48.00 2,458,079 -0.90(-1.85%)
Apr 09, 2020 47.88 49.65 47.75 48.91 2,940,905 +1.83(+3.90%)
Apr 08, 2020 46.88 47.49 45.55 47.07 2,869,298 +0.35(+0.76%)
Apr 07, 2020 48.61 48.87 46.66 46.72 3,283,382 +0.48(+1.04%)
Apr 06, 2020 44.62 46.54 43.99 46.24 2,582,501 +3.54(+8.29%)
Apr 03, 2020 44.60 45.87 42.61 42.70 2,683,432 -2.17(-4.84%)
Apr 02, 2020 44.03 46.58 43.21 44.87 3,110,940 +0.38(+0.85%)
Apr 01, 2020 45.02 45.80 43.75 44.49 3,784,429 -2.78(-5.88%)
Mar 31, 2020 47.44 48.39 46.53 47.27 2,885,886 -0.02(-0.04%)
Mar 30, 2020 44.34 47.79 43.54 47.29 3,776,482 +2.53(+5.66%)
Mar 27, 2020 46.71 48.15 44.13 44.76 3,878,701 -3.76(-7.76%)
Mar 26, 2020 45.46 48.73 45.20 48.52 3,800,004 +3.61(+8.03%)
Mar 25, 2020 44.45 48.80 42.80 44.91 6,492,154 +0.59(+1.32%)
Mar 24, 2020 44.47 45.07 42.71 44.33 3,899,401 +2.74(+6.58%)
Mar 23, 2020 42.01 43.45 39.93 41.59 3,733,559 -1.04(-2.44%)
Mar 20, 2020 47.81 47.86 41.66 42.63 4,325,011 -4.59(-9.72%)
Mar 19, 2020 47.57 50.42 46.94 47.22 3,349,591 -1.02(-2.12%)
Mar 18, 2020 48.04 48.60 44.21 48.25 3,994,858 -3.00(-5.85%)
Mar 17, 2020 50.33 51.57 45.21 51.24 4,722,585 +1.96(+3.98%)
Mar 16, 2020 48.97 52.30 45.50 49.28 5,115,628 -4.89(-9.03%)
Mar 13, 2020 51.13 54.20 47.69 54.17 4,650,888 +5.48(+11.25%)
Mar 12, 2020 50.53 51.32 47.66 48.69 3,619,700 -4.88(-9.11%)
Mar 11, 2020 53.77 54.14 52.50 53.58 3,310,485 -1.69(-3.05%)
Mar 10, 2020 53.40 55.31 51.17 55.26 3,328,278 +3.28(+6.31%)
Mar 09, 2020 53.91 53.92 51.88 51.98 4,135,373 -4.13(-7.37%)
Mar 06, 2020 56.45 57.57 55.22 56.12 5,105,108 -1.96(-3.38%)
Mar 05, 2020 58.88 59.07 57.69 58.08 3,596,865 -2.44(-4.03%)
Mar 04, 2020 59.81 60.63 59.14 60.51 3,188,516 +1.53(+2.59%)
Mar 03, 2020 59.78 61.16 58.15 58.99 2,868,414 -1.00(-1.66%)
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.