Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.78 49.78 47.25 48.33 750,386 -2.17(-4.30%)
May 28, 2020 51.57 51.57 49.61 50.50 1,101,711 -0.37(-0.72%)
May 27, 2020 51.22 52.47 49.62 50.86 751,202 +0.95(+1.91%)
May 26, 2020 47.45 50.73 47.29 49.91 1,026,554 +4.55(+10.03%)
May 22, 2020 45.26 45.56 44.64 45.36 631,645 +0.65(+1.45%)
May 21, 2020 44.56 45.37 44.29 44.71 592,059 +0.01(+0.02%)
May 20, 2020 42.97 44.99 42.97 44.70 456,294 +2.32(+5.47%)
May 19, 2020 43.31 43.35 42.05 42.39 502,837 -0.74(-1.72%)
May 18, 2020 41.55 43.65 41.55 43.13 732,638 +3.12(+7.78%)
May 15, 2020 39.71 40.57 39.18 40.01 527,647 +0.04(+0.11%)
May 14, 2020 39.07 40.48 37.49 39.97 481,897 +0.24(+0.59%)
May 13, 2020 41.13 41.45 39.38 39.73 645,918 -1.81(-4.37%)
May 12, 2020 43.96 44.34 41.52 41.55 659,041 -2.38(-5.42%)
May 11, 2020 43.73 44.29 42.74 43.93 578,071 -0.65(-1.47%)
May 08, 2020 43.83 44.98 43.83 44.58 429,614 +1.46(+3.40%)
May 07, 2020 43.02 43.76 42.80 43.12 357,533 +0.83(+1.96%)
May 06, 2020 43.41 43.41 41.83 42.29 532,851 -0.47(-1.10%)
May 05, 2020 44.48 47.05 42.50 42.76 1,154,569 -0.52(-1.21%)
May 04, 2020 43.52 43.52 42.23 43.28 760,168 -0.57(-1.29%)
May 01, 2020 45.02 45.15 43.35 43.85 492,348 -2.22(-4.83%)
Apr 30, 2020 46.38 46.66 45.51 46.07 838,566 -0.96(-2.04%)
Apr 29, 2020 46.14 47.37 46.04 47.03 538,925 +1.98(+4.39%)
Apr 28, 2020 45.34 46.01 44.67 45.05 679,459 +0.81(+1.83%)
Apr 27, 2020 43.54 44.80 43.01 44.24 568,668 +0.86(+1.99%)
Apr 24, 2020 43.33 43.76 42.33 43.38 573,660 +0.72(+1.70%)
Apr 23, 2020 42.61 43.24 41.97 42.66 1,012,702 +0.51(+1.22%)
Apr 22, 2020 42.80 42.97 41.65 42.14 348,578 +0.56(+1.34%)
Apr 21, 2020 41.53 42.51 40.77 41.58 688,970 -1.28(-2.99%)
Apr 20, 2020 41.78 42.99 40.47 42.86 1,402,840 -0.29(-0.67%)
Apr 17, 2020 40.71 43.25 40.55 43.15 997,197 +3.98(+10.17%)
Apr 16, 2020 41.12 41.54 38.73 39.17 1,156,191 -2.49(-5.97%)
Apr 15, 2020 41.80 41.86 40.29 41.65 558,525 -1.82(-4.19%)
Apr 14, 2020 45.18 45.88 43.06 43.48 671,223 -0.92(-2.08%)
Apr 13, 2020 45.25 45.89 43.68 44.40 632,624 -1.03(-2.26%)
Apr 09, 2020 45.18 46.20 44.55 45.43 464,708 +0.92(+2.06%)
Apr 08, 2020 43.41 44.77 42.63 44.51 379,477 +1.67(+3.89%)
Apr 07, 2020 43.40 44.41 42.63 42.85 650,872 +1.26(+3.04%)
Apr 06, 2020 39.73 41.64 39.29 41.58 919,930 +3.65(+9.63%)
Apr 03, 2020 38.78 39.08 37.40 37.93 546,021 -1.00(-2.58%)
Apr 02, 2020 38.62 39.97 37.72 38.93 569,345 -0.03(-0.07%)
Apr 01, 2020 39.07 40.50 38.23 38.96 691,154 -2.24(-5.44%)
Mar 31, 2020 40.68 42.13 40.51 41.20 948,076 -0.03(-0.08%)
Mar 30, 2020 40.17 41.64 39.29 41.23 531,290 +0.95(+2.36%)
Mar 27, 2020 39.79 41.15 38.71 40.28 711,972 -1.06(-2.57%)
Mar 26, 2020 38.82 42.52 38.42 41.35 748,780 +2.56(+6.61%)
Mar 25, 2020 37.83 40.96 37.58 38.78 1,076,613 +1.39(+3.71%)
Mar 24, 2020 36.16 37.66 35.21 37.40 939,497 +2.97(+8.64%)
Mar 23, 2020 35.14 35.86 32.32 34.42 805,204 -0.71(-2.03%)
Mar 20, 2020 39.03 39.72 34.82 35.14 1,093,074 -3.55(-9.17%)
Mar 19, 2020 31.50 39.39 30.87 38.69 1,366,275 +6.45(+20.02%)
Mar 18, 2020 36.93 39.10 30.81 32.24 1,710,669 -7.46(-18.78%)
Mar 17, 2020 42.41 43.08 39.35 39.69 1,466,182 -2.14(-5.11%)
Mar 16, 2020 43.34 47.43 41.54 41.83 1,428,157 -6.42(-13.30%)
Mar 13, 2020 46.34 48.25 44.23 48.24 1,038,598 +4.39(+10.00%)
Mar 12, 2020 45.65 46.15 42.69 43.86 1,247,483 -5.16(-10.53%)
Mar 11, 2020 50.39 51.00 48.22 49.02 939,423 -2.91(-5.61%)
Mar 10, 2020 51.34 52.04 49.47 51.93 1,125,279 +2.25(+4.53%)
Mar 09, 2020 49.87 50.79 48.54 49.68 889,615 -3.86(-7.21%)
Mar 06, 2020 51.42 53.79 51.27 53.55 732,501 +0.38(+0.72%)
Mar 05, 2020 53.09 54.14 52.71 53.16 935,086 -1.60(-2.91%)
Mar 04, 2020 54.04 54.86 53.09 54.76 635,204 +1.54(+2.90%)
Mar 03, 2020 55.46 56.07 52.87 53.21 511,146 -2.24(-4.04%)
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.