Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.70 49.04 47.05 48.40 1,409,202 -0.23(-0.47%)
May 28, 2020 49.07 49.72 48.53 48.63 609,879 -0.24(-0.50%)
May 27, 2020 48.29 48.97 47.73 48.87 1,010,022 +0.58(+1.20%)
May 26, 2020 48.82 49.59 48.23 48.29 631,423 +0.52(+1.09%)
May 22, 2020 47.83 48.04 47.39 47.77 422,901 -0.04(-0.09%)
May 21, 2020 48.16 48.56 47.60 47.82 568,118 -0.66(-1.36%)
May 20, 2020 48.71 49.44 48.29 48.48 1,154,012 +0.04(+0.07%)
May 19, 2020 48.19 48.98 48.12 48.44 705,542 +0.07(+0.15%)
May 18, 2020 47.56 48.74 47.32 48.37 922,201 +1.94(+4.17%)
May 15, 2020 45.55 46.46 44.95 46.43 1,355,284 +0.68(+1.48%)
May 14, 2020 45.62 45.76 44.69 45.76 1,062,523 -0.15(-0.33%)
May 13, 2020 46.54 46.81 45.36 45.91 1,231,425 -0.33(-0.72%)
May 12, 2020 47.31 47.49 46.22 46.24 929,245 -0.76(-1.61%)
May 11, 2020 46.36 47.37 45.97 47.00 813,512 +0.67(+1.44%)
May 08, 2020 45.88 46.41 45.56 46.33 560,043 +0.84(+1.84%)
May 07, 2020 46.51 46.73 45.17 45.49 1,050,104 -0.55(-1.20%)
May 06, 2020 45.90 46.58 45.52 46.05 749,807 +0.33(+0.73%)
May 05, 2020 45.67 46.22 45.62 45.71 680,931 +0.59(+1.31%)
May 04, 2020 46.43 46.43 45.03 45.12 969,823 -1.24(-2.68%)
May 01, 2020 46.75 47.17 45.25 46.36 868,868 -0.55(-1.16%)
Apr 30, 2020 45.98 47.97 45.57 46.91 2,267,304 -0.91(-1.90%)
Apr 29, 2020 47.70 48.33 47.13 47.82 1,080,914 +0.47(+0.99%)
Apr 28, 2020 46.90 48.33 46.61 47.35 1,401,918 +1.32(+2.87%)
Apr 27, 2020 45.18 46.23 45.07 46.03 1,510,165 +0.77(+1.69%)
Apr 24, 2020 45.14 45.38 44.50 45.26 977,263 +0.39(+0.86%)
Apr 23, 2020 44.08 45.22 43.96 44.88 885,758 +1.21(+2.76%)
Apr 22, 2020 44.16 44.35 43.63 43.67 676,161 -0.06(-0.14%)
Apr 21, 2020 44.44 44.68 43.50 43.73 831,641 -1.03(-2.30%)
Apr 20, 2020 45.17 45.69 44.29 44.76 1,053,080 -0.89(-1.95%)
Apr 17, 2020 45.32 45.91 44.05 45.65 1,231,436 +0.91(+2.03%)
Apr 16, 2020 45.66 45.73 43.72 44.74 1,114,523 -0.68(-1.49%)
Apr 15, 2020 45.34 46.13 44.61 45.42 1,351,638 -0.59(-1.28%)
Apr 14, 2020 45.18 46.30 44.25 46.01 1,159,495 +1.68(+3.79%)
Apr 13, 2020 44.50 44.78 43.24 44.33 910,864 -0.07(-0.16%)
Apr 09, 2020 44.18 45.77 43.94 44.40 1,561,395 +1.41(+3.28%)
Apr 08, 2020 42.71 43.29 41.41 42.99 1,422,443 +1.56(+3.76%)
Apr 07, 2020 41.79 43.12 41.34 41.44 1,158,209 -0.43(-1.03%)
Apr 06, 2020 40.83 42.57 40.77 41.87 1,363,665 +2.83(+7.24%)
Apr 03, 2020 37.49 39.56 37.33 39.04 2,567,973 +1.37(+3.64%)
Apr 02, 2020 38.72 38.82 35.21 37.67 3,091,445 -2.03(-5.12%)
Apr 01, 2020 41.41 42.11 39.02 39.70 2,448,348 -2.62(-6.20%)
Mar 31, 2020 42.33 43.50 41.91 42.32 1,576,625 -0.63(-1.48%)
Mar 30, 2020 40.71 43.66 40.53 42.96 1,829,017 +2.39(+5.88%)
Mar 27, 2020 40.44 41.89 39.64 40.57 1,784,776 -0.39(-0.95%)
Mar 26, 2020 39.83 41.46 39.60 40.96 1,743,566 +1.58(+4.00%)
Mar 25, 2020 38.81 40.85 38.10 39.38 2,179,325 -0.40(-1.02%)
Mar 24, 2020 39.61 40.86 38.77 39.79 2,287,314 +2.59(+6.96%)
Mar 23, 2020 38.31 38.92 36.32 37.20 2,374,423 +0.12(+0.33%)
Mar 20, 2020 38.85 39.72 35.91 37.08 2,157,002 -1.43(-3.70%)
Mar 19, 2020 39.69 41.52 38.21 38.50 1,933,126 -1.23(-3.10%)
Mar 18, 2020 42.61 44.86 36.96 39.74 2,387,213 -3.94(-9.03%)
Mar 17, 2020 41.07 44.52 41.01 43.68 2,153,357 +3.59(+8.96%)
Mar 16, 2020 38.43 41.77 36.63 40.09 2,588,290 -0.65(-1.60%)
Mar 13, 2020 37.97 40.75 35.38 40.74 1,961,458 +4.95(+13.85%)
Mar 12, 2020 37.55 38.40 35.35 35.79 1,885,232 -4.73(-11.69%)
Mar 11, 2020 42.29 42.37 40.27 40.52 1,634,579 -3.03(-6.95%)
Mar 10, 2020 44.06 44.43 41.93 43.55 1,935,306 +0.52(+1.21%)
Mar 09, 2020 44.54 45.61 42.61 43.03 1,937,263 -3.77(-8.05%)
Mar 06, 2020 46.88 47.25 45.13 46.80 1,858,857 -1.72(-3.54%)
Mar 05, 2020 47.46 48.89 47.43 48.51 1,872,098 +0.05(+0.11%)
Mar 04, 2020 47.83 48.64 46.67 48.46 1,654,868 +1.52(+3.24%)
Mar 03, 2020 47.57 49.52 46.37 46.94 2,010,147 -0.64(-1.35%)
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.