Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.75 49.09 47.09 48.45 1,407,841 -0.23(-0.47%)
May 28, 2020 49.12 49.76 48.58 48.68 609,290 -0.24(-0.50%)
May 27, 2020 48.34 49.02 47.77 48.92 1,009,046 +0.58(+1.20%)
May 26, 2020 48.87 49.63 48.28 48.34 630,813 +0.52(+1.09%)
May 22, 2020 47.87 48.09 47.44 47.82 422,493 -0.04(-0.09%)
May 21, 2020 48.21 48.61 47.64 47.86 567,569 -0.66(-1.36%)
May 20, 2020 48.76 49.48 48.34 48.52 1,152,897 +0.04(+0.07%)
May 19, 2020 48.23 49.03 48.16 48.49 704,860 +0.07(+0.15%)
May 18, 2020 47.61 48.78 47.37 48.42 921,310 +1.94(+4.17%)
May 15, 2020 45.59 46.51 44.99 46.48 1,353,975 +0.68(+1.48%)
May 14, 2020 45.66 45.80 44.74 45.80 1,061,497 -0.15(-0.33%)
May 13, 2020 46.59 46.86 45.40 45.95 1,230,235 -0.33(-0.72%)
May 12, 2020 47.35 47.54 46.27 46.29 928,348 -0.76(-1.61%)
May 11, 2020 46.40 47.41 46.01 47.04 812,726 +0.67(+1.44%)
May 08, 2020 45.92 46.45 45.61 46.37 559,502 +0.84(+1.84%)
May 07, 2020 46.56 46.77 45.21 45.54 1,049,090 -0.55(-1.20%)
May 06, 2020 45.94 46.63 45.56 46.09 749,082 +0.33(+0.73%)
May 05, 2020 45.71 46.26 45.66 45.76 680,273 +0.59(+1.31%)
May 04, 2020 46.47 46.47 45.07 45.17 968,887 -1.24(-2.68%)
May 01, 2020 46.80 47.22 45.29 46.41 868,029 -0.55(-1.16%)
Apr 30, 2020 46.02 48.01 45.62 46.96 2,265,114 -0.91(-1.90%)
Apr 29, 2020 47.75 48.37 47.18 47.86 1,079,870 +0.47(+0.99%)
Apr 28, 2020 46.95 48.37 46.66 47.40 1,400,564 +1.32(+2.87%)
Apr 27, 2020 45.22 46.28 45.11 46.07 1,508,706 +0.77(+1.69%)
Apr 24, 2020 45.18 45.42 44.54 45.31 976,319 +0.39(+0.86%)
Apr 23, 2020 44.12 45.26 44.00 44.92 884,902 +1.21(+2.76%)
Apr 22, 2020 44.20 44.39 43.67 43.71 675,508 -0.06(-0.14%)
Apr 21, 2020 44.48 44.73 43.54 43.77 830,837 -1.03(-2.30%)
Apr 20, 2020 45.21 45.73 44.33 44.81 1,052,063 -0.89(-1.95%)
Apr 17, 2020 45.36 45.95 44.09 45.70 1,230,246 +0.91(+2.03%)
Apr 16, 2020 45.70 45.77 43.76 44.79 1,113,447 -0.68(-1.49%)
Apr 15, 2020 45.39 46.17 44.66 45.47 1,350,332 -0.59(-1.28%)
Apr 14, 2020 45.22 46.35 44.29 46.06 1,158,375 +1.68(+3.79%)
Apr 13, 2020 44.54 44.82 43.28 44.37 909,984 -0.07(-0.16%)
Apr 09, 2020 44.22 45.82 43.98 44.44 1,559,886 +1.41(+3.28%)
Apr 08, 2020 42.75 43.33 41.45 43.03 1,421,069 +1.56(+3.76%)
Apr 07, 2020 41.83 43.16 41.38 41.48 1,157,090 -0.43(-1.03%)
Apr 06, 2020 40.87 42.61 40.81 41.91 1,362,348 +2.83(+7.24%)
Apr 03, 2020 37.53 39.60 37.37 39.08 2,565,492 +1.37(+3.64%)
Apr 02, 2020 38.76 38.86 35.25 37.71 3,088,459 -2.04(-5.12%)
Apr 01, 2020 41.45 42.15 39.05 39.74 2,445,983 -2.63(-6.20%)
Mar 31, 2020 42.37 43.54 41.95 42.37 1,575,102 -0.63(-1.48%)
Mar 30, 2020 40.74 43.70 40.57 43.00 1,827,250 +2.39(+5.88%)
Mar 27, 2020 40.48 41.93 39.68 40.61 1,783,052 -0.39(-0.95%)
Mar 26, 2020 39.86 41.50 39.64 41.00 1,741,882 +1.58(+4.00%)
Mar 25, 2020 38.85 40.89 38.14 39.42 2,177,220 -0.41(-1.02%)
Mar 24, 2020 39.65 40.90 38.81 39.83 2,285,104 +2.59(+6.96%)
Mar 23, 2020 38.35 38.96 36.36 37.24 2,372,130 +0.12(+0.33%)
Mar 20, 2020 38.89 39.76 35.94 37.11 2,154,918 -1.43(-3.70%)
Mar 19, 2020 39.73 41.56 38.24 38.54 1,931,259 -1.23(-3.10%)
Mar 18, 2020 42.66 44.90 36.99 39.78 2,384,907 -3.95(-9.03%)
Mar 17, 2020 41.11 44.57 41.05 43.72 2,151,277 +3.59(+8.96%)
Mar 16, 2020 38.46 41.81 36.67 40.13 2,585,790 -0.65(-1.60%)
Mar 13, 2020 38.00 40.79 35.41 40.78 1,959,563 +4.96(+13.85%)
Mar 12, 2020 37.58 38.44 35.39 35.82 1,883,411 -4.74(-11.69%)
Mar 11, 2020 42.33 42.41 40.30 40.56 1,633,000 -3.03(-6.95%)
Mar 10, 2020 44.10 44.47 41.97 43.59 1,933,436 +0.52(+1.21%)
Mar 09, 2020 44.59 45.65 42.66 43.07 1,935,392 -3.77(-8.05%)
Mar 06, 2020 46.93 47.30 45.18 46.84 1,857,062 -1.72(-3.54%)
Mar 05, 2020 47.50 48.94 47.48 48.56 1,870,289 +0.05(+0.11%)
Mar 04, 2020 47.87 48.69 46.72 48.51 1,653,270 +1.52(+3.24%)
Mar 03, 2020 47.62 49.57 46.42 46.98 2,008,206 -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.