Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.67 50.02 47.98 49.36 1,381,818 -0.23(-0.47%)
May 28, 2020 50.04 50.70 49.49 49.59 598,027 -0.25(-0.50%)
May 27, 2020 49.25 49.94 48.67 49.84 990,394 +0.59(+1.20%)
May 26, 2020 49.79 50.57 49.19 49.25 619,152 +0.53(+1.09%)
May 22, 2020 48.77 48.99 48.33 48.72 414,683 -0.04(-0.09%)
May 21, 2020 49.11 49.53 48.54 48.76 557,078 -0.67(-1.36%)
May 20, 2020 49.68 50.42 49.25 49.44 1,131,586 +0.04(+0.07%)
May 19, 2020 49.14 49.95 49.07 49.40 691,831 +0.07(+0.15%)
May 18, 2020 48.50 49.70 48.26 49.33 904,280 +1.97(+4.17%)
May 15, 2020 46.45 47.38 45.84 47.35 1,328,947 +0.69(+1.48%)
May 14, 2020 46.52 46.66 45.58 46.66 1,041,875 -0.15(-0.33%)
May 13, 2020 47.46 47.74 46.26 46.82 1,207,495 -0.34(-0.72%)
May 12, 2020 48.24 48.43 47.14 47.16 911,188 -0.77(-1.61%)
May 11, 2020 47.27 48.31 46.88 47.93 797,703 +0.68(+1.44%)
May 08, 2020 46.79 47.33 46.47 47.25 549,160 +0.85(+1.84%)
May 07, 2020 47.44 47.65 46.06 46.39 1,029,698 -0.57(-1.20%)
May 06, 2020 46.81 47.51 46.42 46.96 735,236 +0.34(+0.73%)
May 05, 2020 46.57 47.13 46.52 46.62 667,699 +0.60(+1.31%)
May 04, 2020 47.35 47.35 45.92 46.02 950,977 -1.27(-2.68%)
May 01, 2020 47.68 48.11 46.14 47.28 851,983 -0.56(-1.16%)
Apr 30, 2020 46.89 48.92 46.48 47.84 2,223,244 -0.92(-1.90%)
Apr 29, 2020 48.65 49.28 48.07 48.76 1,059,909 +0.48(+0.99%)
Apr 28, 2020 47.83 49.28 47.53 48.29 1,374,675 +1.35(+2.87%)
Apr 27, 2020 46.07 47.15 45.96 46.94 1,480,818 +0.78(+1.69%)
Apr 24, 2020 46.04 46.28 45.38 46.16 958,272 +0.39(+0.86%)
Apr 23, 2020 44.95 46.12 44.83 45.77 868,545 +1.23(+2.76%)
Apr 22, 2020 45.03 45.23 44.49 44.54 663,022 -0.06(-0.14%)
Apr 21, 2020 45.32 45.57 44.36 44.60 815,480 -1.05(-2.30%)
Apr 20, 2020 46.06 46.59 45.16 45.65 1,032,616 -0.91(-1.95%)
Apr 17, 2020 46.22 46.82 44.92 46.56 1,207,506 +0.92(+2.03%)
Apr 16, 2020 46.56 46.64 44.58 45.63 1,092,865 -0.69(-1.49%)
Apr 15, 2020 46.24 47.04 45.50 46.32 1,325,372 -0.60(-1.28%)
Apr 14, 2020 46.07 47.22 45.13 46.92 1,136,963 +1.71(+3.79%)
Apr 13, 2020 45.38 45.67 44.10 45.21 893,163 -0.07(-0.16%)
Apr 09, 2020 45.06 46.68 44.81 45.28 1,531,052 +1.44(+3.28%)
Apr 08, 2020 43.56 44.15 42.23 43.85 1,394,801 +1.59(+3.76%)
Apr 07, 2020 42.62 43.97 42.16 42.26 1,135,702 -0.44(-1.03%)
Apr 06, 2020 41.64 43.41 41.57 42.70 1,337,165 +2.88(+7.24%)
Apr 03, 2020 38.24 40.34 38.07 39.82 2,518,070 +1.40(+3.64%)
Apr 02, 2020 39.49 39.59 35.91 38.42 3,031,369 -2.07(-5.12%)
Apr 01, 2020 42.23 42.95 39.79 40.49 2,400,770 -2.67(-6.20%)
Mar 31, 2020 43.17 44.36 42.74 43.16 1,545,986 -0.65(-1.48%)
Mar 30, 2020 41.51 44.53 41.33 43.81 1,793,474 +2.43(+5.88%)
Mar 27, 2020 41.24 42.72 40.43 41.38 1,750,092 -0.39(-0.95%)
Mar 26, 2020 40.61 42.28 40.39 41.77 1,709,684 +1.61(+4.00%)
Mar 25, 2020 39.58 41.66 38.85 40.17 2,136,975 -0.41(-1.02%)
Mar 24, 2020 40.40 41.67 39.54 40.58 2,242,865 +2.64(+6.96%)
Mar 23, 2020 39.07 39.69 37.04 37.94 2,328,282 +0.13(+0.33%)
Mar 20, 2020 39.62 40.51 36.62 37.81 2,115,085 -1.45(-3.70%)
Mar 19, 2020 40.48 42.35 38.96 39.27 1,895,560 -1.26(-3.10%)
Mar 18, 2020 43.46 45.75 37.69 40.52 2,340,822 -4.02(-9.03%)
Mar 17, 2020 41.89 45.41 41.82 44.55 2,111,511 +3.66(+8.96%)
Mar 16, 2020 39.19 42.60 37.36 40.88 2,537,992 -0.66(-1.60%)
Mar 13, 2020 38.72 41.56 36.08 41.55 1,923,341 +5.05(+13.85%)
Mar 12, 2020 38.29 39.16 36.05 36.49 1,848,597 -4.83(-11.69%)
Mar 11, 2020 43.13 43.21 41.06 41.32 1,602,814 -3.09(-6.95%)
Mar 10, 2020 44.93 45.31 42.76 44.41 1,897,697 +0.53(+1.21%)
Mar 09, 2020 45.43 46.51 43.46 43.88 1,899,617 -3.84(-8.05%)
Mar 06, 2020 47.81 48.19 46.03 47.72 1,822,734 -1.75(-3.54%)
Mar 05, 2020 48.40 49.86 48.37 49.47 1,835,718 +0.05(+0.11%)
Mar 04, 2020 48.77 49.61 47.60 49.42 1,622,709 +1.55(+3.24%)
Mar 03, 2020 48.51 50.51 47.29 47.87 1,971,085 -0.66(-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.