Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.00 55.32 53.81 55.26 3,389,400 +0.47(+0.86%)
May 28, 2020 56.00 56.76 54.78 54.79 2,550,349 -0.78(-1.40%)
May 27, 2020 54.25 55.65 52.86 55.57 2,259,387 +1.66(+3.08%)
May 26, 2020 54.74 54.76 53.67 53.91 1,987,981 +1.10(+2.08%)
May 22, 2020 51.87 52.89 51.63 52.81 1,288,100 +1.09(+2.11%)
May 21, 2020 53.00 53.13 51.56 51.72 1,888,194 -1.23(-2.32%)
May 20, 2020 51.94 53.36 51.78 52.95 1,608,180 +1.78(+3.48%)
May 19, 2020 51.69 52.15 51.00 51.17 1,354,308 -0.19(-0.37%)
May 18, 2020 50.35 51.90 50.22 51.36 2,811,697 +1.71(+3.44%)
May 15, 2020 46.33 49.75 46.33 49.65 2,972,400 +2.82(+6.02%)
May 14, 2020 46.63 47.10 46.14 46.83 1,168,201 +0.07(+0.15%)
May 13, 2020 46.70 47.88 46.14 46.76 2,129,623 -1.33(-2.77%)
May 12, 2020 49.10 49.32 48.05 48.09 1,782,044 -0.44(-0.91%)
May 11, 2020 47.72 48.85 47.62 48.53 1,443,357 +0.57(+1.19%)
May 08, 2020 47.33 47.99 46.78 47.96 1,241,900 +1.39(+2.98%)
May 07, 2020 46.61 47.04 46.08 46.57 1,320,598 +0.83(+1.81%)
May 06, 2020 47.49 47.62 45.73 45.74 1,438,863 -1.56(-3.30%)
May 05, 2020 46.81 47.76 46.31 47.30 1,938,217 +0.47(+1.00%)
May 04, 2020 46.05 47.10 45.83 46.83 1,730,509 +0.49(+1.06%)
May 01, 2020 45.62 46.79 45.32 46.34 2,000,900 +0.09(+0.19%)
Apr 30, 2020 47.17 47.19 45.67 46.25 2,284,214 -0.88(-1.87%)
Apr 29, 2020 47.73 47.94 46.26 47.13 2,539,486 +0.14(+0.30%)
Apr 28, 2020 49.19 49.91 46.93 46.99 2,419,087 -1.93(-3.95%)
Apr 27, 2020 47.00 49.14 46.83 48.92 2,905,936 +2.34(+5.02%)
Apr 24, 2020 45.14 46.78 45.07 46.58 2,195,100 +1.82(+4.07%)
Apr 23, 2020 44.76 45.83 44.66 44.76 1,206,404 +0.03(+0.07%)
Apr 22, 2020 45.17 45.28 44.51 44.73 1,257,574 +0.70(+1.59%)
Apr 21, 2020 46.09 46.11 43.80 44.03 2,279,001 -2.32(-5.01%)
Apr 20, 2020 43.99 47.28 43.71 46.35 2,835,169 +2.15(+4.86%)
Apr 17, 2020 45.65 45.65 43.46 44.20 2,217,100 -0.41(-0.92%)
Apr 16, 2020 43.13 44.76 42.61 44.61 2,079,267 +0.71(+1.62%)
Apr 15, 2020 44.48 45.21 43.69 43.90 1,497,186 -1.41(-3.11%)
Apr 14, 2020 45.48 46.42 44.91 45.31 2,097,440 +0.88(+1.98%)
Apr 13, 2020 45.40 45.48 43.69 44.43 1,967,600 -1.22(-2.67%)
Apr 09, 2020 46.17 46.95 45.22 45.65 2,790,600 -0.51(-1.10%)
Apr 08, 2020 45.92 46.66 44.91 46.16 1,589,040 +0.62(+1.36%)
Apr 07, 2020 45.65 46.65 45.02 45.54 3,571,328 +0.51(+1.13%)
Apr 06, 2020 41.56 45.33 41.20 45.03 2,903,032 +4.69(+11.63%)
Apr 03, 2020 40.70 42.12 39.74 40.34 2,389,500 -0.28(-0.69%)
Apr 02, 2020 40.38 41.17 39.74 40.62 2,069,192 +0.65(+1.63%)
Apr 01, 2020 38.86 40.13 38.00 39.97 1,808,720 +0.16(+0.40%)
Mar 31, 2020 41.09 41.13 39.52 39.81 1,838,996 -1.27(-3.09%)
Mar 30, 2020 39.05 41.48 38.54 41.08 1,775,647 +1.74(+4.42%)
Mar 27, 2020 39.32 40.06 38.06 39.34 2,522,800 -1.49(-3.65%)
Mar 26, 2020 38.75 41.11 37.66 40.83 2,090,300 +2.26(+5.86%)
Mar 25, 2020 38.85 40.00 37.66 38.57 1,481,117 -0.30(-0.77%)
Mar 24, 2020 36.87 38.93 36.09 38.87 1,878,344 +4.37(+12.67%)
Mar 23, 2020 35.73 36.00 32.77 34.50 2,025,152 -1.57(-4.35%)
Mar 20, 2020 37.70 39.72 35.64 36.07 2,585,800 -1.45(-3.86%)
Mar 19, 2020 35.53 38.20 34.33 37.52 3,145,266 +1.52(+4.22%)
Mar 18, 2020 36.43 39.79 35.29 36.00 2,609,829 -3.23(-8.23%)
Mar 17, 2020 35.18 39.53 35.18 39.23 2,686,310 +4.17(+11.89%)
Mar 16, 2020 32.19 37.51 30.58 35.06 2,979,868 -1.96(-5.29%)
Mar 13, 2020 36.82 37.02 34.13 37.02 2,466,800 +2.29(+6.59%)
Mar 12, 2020 35.40 37.21 34.10 34.73 3,259,056 -4.10(-10.56%)
Mar 11, 2020 39.42 40.05 38.40 38.83 2,457,753 -1.69(-4.17%)
Mar 10, 2020 40.00 40.61 38.44 40.52 2,499,092 +1.80(+4.65%)
Mar 09, 2020 39.29 40.00 37.90 38.72 2,561,348 -2.37(-5.77%)
Mar 06, 2020 41.59 42.43 40.42 41.09 3,514,600 -1.79(-4.17%)
Mar 05, 2020 42.04 44.42 41.09 42.88 5,827,554 +1.26(+3.03%)
Mar 04, 2020 40.65 41.85 39.73 41.62 3,719,521 +1.60(+4.00%)
Mar 03, 2020 40.00 40.92 39.00 40.02 2,422,296 +0.36(+0.91%)
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.