Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.81 49.93 49.80 49.83 1,536,600 -0.04(-0.08%)
May 28, 2020 49.91 49.92 49.85 49.87 1,328,392 -0.02(-0.04%)
May 27, 2020 49.84 49.96 49.80 49.89 2,590,713 +0.05(+0.10%)
May 26, 2020 49.84 49.89 49.71 49.84 1,593,862 +0.04(+0.08%)
May 22, 2020 49.78 49.83 49.73 49.80 1,905,600 +0.04(+0.08%)
May 21, 2020 49.79 49.85 49.75 49.76 1,888,622 -0.03(-0.06%)
May 20, 2020 49.82 49.85 49.76 49.79 5,197,461 +0.04(+0.08%)
May 19, 2020 49.83 49.88 49.72 49.75 2,510,472 -0.08(-0.16%)
May 18, 2020 49.88 49.92 49.78 49.83 3,201,610 -0.03(-0.06%)
May 15, 2020 49.88 49.93 49.84 49.86 3,511,900 -0.01(-0.02%)
May 14, 2020 49.86 49.93 49.86 49.87 2,337,525 -0.03(-0.06%)
May 13, 2020 49.76 49.95 49.76 49.90 3,000,864 +0.05(+0.10%)
May 12, 2020 49.95 49.95 49.85 49.85 1,320,751 +0.01(+0.02%)
May 11, 2020 49.87 49.98 49.81 49.84 1,258,421 +0.09(+0.18%)
May 08, 2020 49.92 49.98 49.75 49.75 1,076,300 -0.21(-0.42%)
May 07, 2020 49.93 49.98 49.85 49.96 1,628,675 +0.04(+0.08%)
May 06, 2020 49.84 49.97 49.83 49.92 2,299,016 +0.09(+0.18%)
May 05, 2020 49.80 49.87 49.77 49.83 1,286,546 +0.03(+0.06%)
May 04, 2020 49.80 49.88 49.80 49.80 1,250,738 -0.06(-0.12%)
May 01, 2020 49.74 49.97 49.73 49.86 1,470,800 +0.03(+0.06%)
Apr 30, 2020 49.53 50.00 49.53 49.83 2,647,308 +0.09(+0.18%)
Apr 29, 2020 49.60 49.91 49.52 49.74 2,183,381 +0.05(+0.10%)
Apr 28, 2020 49.58 49.70 49.42 49.69 1,970,797 +0.34(+0.69%)
Apr 27, 2020 49.52 49.79 49.34 49.35 1,595,730 -0.14(-0.28%)
Apr 24, 2020 49.70 49.70 49.43 49.49 1,175,300 +0.06(+0.12%)
Apr 23, 2020 49.60 49.65 49.18 49.43 2,391,575 -0.14(-0.28%)
Apr 22, 2020 49.71 49.73 49.55 49.57 2,385,415 +0.02(+0.04%)
Apr 21, 2020 49.50 49.67 49.41 49.55 3,759,856 -0.06(-0.12%)
Apr 20, 2020 49.59 49.76 49.51 49.61 2,692,388 +0.06(+0.12%)
Apr 17, 2020 49.41 49.70 49.33 49.55 2,356,900 +0.09(+0.18%)
Apr 16, 2020 49.25 49.55 49.25 49.46 3,127,336 +0.16(+0.32%)
Apr 15, 2020 49.11 49.46 49.11 49.30 1,832,181 -0.11(-0.22%)
Apr 14, 2020 49.29 49.46 49.23 49.41 2,032,479 +0.33(+0.67%)
Apr 13, 2020 49.00 49.30 48.95 49.08 2,907,487 -0.02(-0.04%)
Apr 09, 2020 49.30 49.50 48.91 49.10 2,364,500 -0.15(-0.30%)
Apr 08, 2020 48.92 49.35 48.92 49.25 3,075,348 +0.26(+0.53%)
Apr 07, 2020 49.13 49.50 48.93 48.99 2,784,718 +0.31(+0.64%)
Apr 06, 2020 49.40 49.70 48.54 48.68 5,702,582 -0.40(-0.81%)
Apr 03, 2020 48.80 49.33 48.78 49.08 2,330,400 +0.13(+0.27%)
Apr 02, 2020 48.64 49.15 48.60 48.95 3,212,352 +0.20(+0.41%)
Apr 01, 2020 48.32 48.97 48.07 48.75 2,858,013 -0.10(-0.20%)
Mar 31, 2020 48.52 48.99 48.32 48.85 3,335,771 +0.23(+0.47%)
Mar 30, 2020 48.65 48.99 48.49 48.62 2,730,689 +0.30(+0.62%)
Mar 27, 2020 48.20 48.87 48.18 48.32 3,205,300 -0.45(-0.92%)
Mar 26, 2020 48.25 48.84 48.18 48.77 2,968,617 +0.91(+1.90%)
Mar 25, 2020 47.68 48.71 47.60 47.86 3,680,433 +0.31(+0.65%)
Mar 24, 2020 47.04 47.73 46.45 47.55 2,402,635 +1.57(+3.41%)
Mar 23, 2020 46.50 47.46 45.98 45.98 3,167,830 -0.65(-1.39%)
Mar 20, 2020 46.80 47.73 46.00 46.63 5,646,100 -0.07(-0.15%)
Mar 19, 2020 45.38 47.25 42.42 46.70 5,100,302 +1.42(+3.14%)
Mar 18, 2020 46.60 47.11 43.96 45.28 4,639,998 -2.63(-5.49%)
Mar 17, 2020 47.07 47.99 45.18 47.91 4,201,777 +1.09(+2.33%)
Mar 16, 2020 47.00 48.29 46.81 46.82 5,593,163 -2.22(-4.53%)
Mar 13, 2020 48.54 49.17 48.25 49.04 4,096,100 +1.04(+2.17%)
Mar 12, 2020 48.50 49.42 47.75 48.00 7,455,437 -1.29(-2.62%)
Mar 11, 2020 49.00 49.38 48.97 49.29 4,834,430 +0.07(+0.14%)
Mar 10, 2020 49.10 49.39 48.99 49.22 5,443,950 +0.24(+0.49%)
Mar 09, 2020 49.30 49.59 48.84 48.98 5,583,305 -0.74(-1.49%)
Mar 06, 2020 49.55 49.75 49.48 49.72 4,430,800 +0.04(+0.08%)
Mar 05, 2020 49.80 49.92 49.68 49.68 3,810,090 -0.19(-0.38%)
Mar 04, 2020 49.75 49.89 49.75 49.87 3,582,112 +0.17(+0.34%)
Mar 03, 2020 49.88 49.92 49.70 49.70 4,502,464 -0.28(-0.56%)
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.