Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.21 44.29 42.81 43.98 6,324,100 -0.14(-0.32%)
May 28, 2020 45.72 45.98 43.97 44.12 2,731,451 -1.03(-2.28%)
May 27, 2020 45.00 45.60 43.27 45.15 2,177,953 +1.21(+2.75%)
May 26, 2020 42.36 44.73 42.36 43.94 3,112,036 +3.64(+9.03%)
May 22, 2020 40.80 40.92 40.08 40.30 2,598,100 -0.45(-1.10%)
May 21, 2020 39.42 40.84 39.42 40.75 2,707,658 +1.15(+2.90%)
May 20, 2020 38.82 39.96 38.61 39.60 2,634,519 +1.63(+4.29%)
May 19, 2020 38.98 39.10 37.95 37.97 2,162,163 -1.12(-2.87%)
May 18, 2020 37.77 39.56 37.54 39.09 2,455,657 +3.10(+8.61%)
May 15, 2020 35.59 36.44 35.12 35.99 1,820,500 +0.14(+0.39%)
May 14, 2020 34.06 35.91 33.03 35.85 2,629,056 +1.01(+2.90%)
May 13, 2020 36.70 36.86 34.20 34.84 4,229,462 -2.36(-6.34%)
May 12, 2020 40.82 40.96 37.15 37.20 1,996,416 -3.62(-8.87%)
May 11, 2020 41.18 41.18 40.47 40.82 1,857,576 -0.78(-1.88%)
May 08, 2020 41.65 42.54 41.40 41.60 1,370,000 +0.71(+1.74%)
May 07, 2020 39.63 41.83 38.20 40.89 2,187,444 +2.74(+7.18%)
May 06, 2020 40.06 40.58 38.13 38.15 2,399,866 -1.44(-3.64%)
May 05, 2020 40.29 41.40 39.53 39.59 2,423,598 +0.20(+0.51%)
May 04, 2020 38.69 39.52 38.55 39.39 1,718,563 -0.31(-0.78%)
May 01, 2020 41.66 41.85 39.26 39.70 2,208,100 -3.23(-7.52%)
Apr 30, 2020 44.00 44.00 42.68 42.93 2,125,396 -1.99(-4.43%)
Apr 29, 2020 43.62 45.10 42.65 44.92 2,025,534 +3.02(+7.21%)
Apr 28, 2020 42.47 43.07 41.72 41.90 1,738,407 +0.51(+1.23%)
Apr 27, 2020 40.07 41.59 40.07 41.39 1,397,389 +1.40(+3.50%)
Apr 24, 2020 40.50 40.56 39.69 39.99 1,664,600 +0.00(+0.00%)
Apr 23, 2020 40.06 41.06 39.80 39.99 1,723,437 +0.22(+0.55%)
Apr 22, 2020 41.12 41.19 39.42 39.77 3,158,244 -0.20(-0.50%)
Apr 21, 2020 40.63 41.09 39.83 39.97 2,480,823 -1.99(-4.74%)
Apr 20, 2020 43.30 44.06 41.96 41.96 2,223,575 -2.54(-5.71%)
Apr 17, 2020 44.23 45.06 44.10 44.50 1,908,900 +1.96(+4.61%)
Apr 16, 2020 42.95 42.95 41.58 42.54 2,174,898 -0.35(-0.82%)
Apr 15, 2020 42.18 43.14 41.63 42.89 2,162,129 -0.97(-2.21%)
Apr 14, 2020 44.69 44.76 43.44 43.86 2,378,498 +0.40(+0.92%)
Apr 13, 2020 45.00 45.42 43.19 43.46 1,883,361 -2.15(-4.71%)
Apr 09, 2020 45.27 46.04 43.66 45.61 4,439,100 +0.35(+0.77%)
Apr 08, 2020 42.12 45.57 41.55 45.26 2,913,418 +3.21(+7.63%)
Apr 07, 2020 42.45 44.05 42.00 42.05 3,374,265 +2.27(+5.71%)
Apr 06, 2020 37.62 40.06 36.86 39.78 2,975,628 +4.28(+12.06%)
Apr 03, 2020 36.67 36.79 34.73 35.50 2,202,600 -1.17(-3.19%)
Apr 02, 2020 35.05 37.53 35.05 36.67 3,970,754 +0.93(+2.60%)
Apr 01, 2020 35.54 36.60 34.21 35.74 3,207,093 -1.97(-5.22%)
Mar 31, 2020 40.67 41.41 37.35 37.71 2,683,567 -3.32(-8.09%)
Mar 30, 2020 39.20 41.24 38.03 41.03 2,100,475 +1.83(+4.67%)
Mar 27, 2020 39.33 40.09 38.01 39.20 2,120,300 -1.45(-3.57%)
Mar 26, 2020 36.31 41.00 35.76 40.65 2,303,174 +4.85(+13.55%)
Mar 25, 2020 33.60 37.33 33.03 35.80 2,974,271 +1.94(+5.73%)
Mar 24, 2020 31.12 35.93 31.03 33.86 4,393,853 +4.03(+13.51%)
Mar 23, 2020 34.26 35.04 29.17 29.83 4,278,927 -4.43(-12.93%)
Mar 20, 2020 40.24 40.51 34.25 34.26 3,168,500 -5.18(-13.13%)
Mar 19, 2020 34.88 41.03 34.47 39.44 3,154,562 +3.92(+11.04%)
Mar 18, 2020 34.00 35.70 31.51 35.52 3,458,891 -0.76(-2.09%)
Mar 17, 2020 39.11 40.24 35.23 36.28 6,622,791 -2.12(-5.52%)
Mar 16, 2020 36.40 41.32 34.69 38.40 3,962,442 -7.98(-17.21%)
Mar 13, 2020 47.21 47.21 43.51 46.38 3,877,500 +1.85(+4.15%)
Mar 12, 2020 45.76 48.94 44.41 44.53 3,185,207 -5.16(-10.38%)
Mar 11, 2020 51.13 51.59 49.11 49.69 3,006,750 -2.92(-5.55%)
Mar 10, 2020 50.75 52.77 48.95 52.61 2,792,626 +3.44(+7.00%)
Mar 09, 2020 50.13 51.62 49.07 49.17 2,846,447 -5.41(-9.91%)
Mar 06, 2020 54.70 55.54 52.81 54.58 2,786,400 -2.20(-3.87%)
Mar 05, 2020 57.63 58.18 56.16 56.78 2,045,214 -2.38(-4.02%)
Mar 04, 2020 58.36 59.31 58.02 59.16 1,594,587 +1.43(+2.48%)
Mar 03, 2020 58.22 59.23 56.92 57.73 2,085,879 -0.46(-0.79%)
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.