Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.83 50.16 47.83 48.33 4,743,377 -2.32(-4.58%)
May 28, 2020 54.00 54.24 50.54 50.65 3,554,218 -2.92(-5.45%)
May 27, 2020 52.89 54.54 52.60 53.57 3,250,449 +2.03(+3.95%)
May 26, 2020 49.89 52.13 49.77 51.54 3,551,794 +3.60(+7.51%)
May 22, 2020 48.70 48.88 46.92 47.94 2,410,397 -0.56(-1.15%)
May 21, 2020 47.99 48.95 47.57 48.50 3,910,929 +0.27(+0.55%)
May 20, 2020 48.07 48.84 47.96 48.23 2,920,078 +0.98(+2.08%)
May 19, 2020 48.75 48.89 47.14 47.25 4,216,391 -1.39(-2.85%)
May 18, 2020 47.45 49.38 47.19 48.63 3,513,633 +3.87(+8.64%)
May 15, 2020 45.59 47.01 44.34 44.77 7,547,247 -3.00(-6.28%)
May 14, 2020 44.77 47.83 43.70 47.76 4,414,989 +2.31(+5.08%)
May 13, 2020 47.56 47.71 44.89 45.46 3,734,427 -2.61(-5.43%)
May 12, 2020 49.63 49.94 47.82 48.07 2,251,424 -1.30(-2.64%)
May 11, 2020 49.51 50.00 48.28 49.37 2,022,934 -0.80(-1.60%)
May 08, 2020 50.35 51.01 50.05 50.17 2,344,702 +0.82(+1.66%)
May 07, 2020 48.86 50.57 48.85 49.35 3,002,805 +1.09(+2.25%)
May 06, 2020 48.03 48.55 47.24 48.26 3,410,783 +0.31(+0.65%)
May 05, 2020 48.80 49.26 47.83 47.95 2,686,894 -0.05(-0.11%)
May 04, 2020 46.94 48.17 46.56 48.01 4,071,442 +0.25(+0.52%)
May 01, 2020 48.73 48.84 47.40 47.76 2,602,258 -2.30(-4.60%)
Apr 30, 2020 51.13 51.54 49.73 50.06 4,937,571 -1.88(-3.62%)
Apr 29, 2020 52.99 54.48 51.68 51.93 3,272,758 +0.67(+1.31%)
Apr 28, 2020 51.06 52.71 50.58 51.26 3,164,437 +1.54(+3.10%)
Apr 27, 2020 47.76 50.11 47.41 49.72 3,009,035 +2.71(+5.75%)
Apr 24, 2020 47.27 47.79 46.61 47.02 2,987,374 +0.19(+0.40%)
Apr 23, 2020 46.60 47.83 46.35 46.83 1,923,066 +0.07(+0.15%)
Apr 22, 2020 46.87 47.50 46.40 46.76 2,188,505 +0.80(+1.74%)
Apr 21, 2020 46.09 47.09 45.23 45.96 4,292,085 -2.15(-4.46%)
Apr 20, 2020 48.55 49.59 47.83 48.10 1,973,322 -1.44(-2.90%)
Apr 17, 2020 49.15 50.82 49.07 49.54 3,914,066 +2.28(+4.83%)
Apr 16, 2020 48.20 48.30 46.31 47.26 2,453,944 -0.86(-1.79%)
Apr 15, 2020 49.64 49.78 47.97 48.12 1,991,510 -3.20(-6.24%)
Apr 14, 2020 50.75 51.67 50.41 51.32 2,493,673 +1.78(+3.60%)
Apr 13, 2020 51.00 51.00 49.31 49.54 2,160,044 -1.47(-2.89%)
Apr 09, 2020 51.21 52.10 50.11 51.01 3,807,979 +1.05(+2.10%)
Apr 08, 2020 49.31 50.81 48.29 49.96 3,586,529 +1.42(+2.93%)
Apr 07, 2020 49.92 51.05 48.38 48.54 4,763,019 +1.44(+3.05%)
Apr 06, 2020 44.17 47.87 44.15 47.10 4,135,335 +4.99(+11.85%)
Apr 03, 2020 41.96 42.88 41.46 42.11 4,262,272 -0.21(-0.49%)
Apr 02, 2020 41.52 43.80 41.18 42.32 3,938,227 +0.38(+0.90%)
Apr 01, 2020 44.04 44.58 41.30 41.94 4,381,827 -4.65(-9.99%)
Mar 31, 2020 50.88 51.35 46.30 46.59 3,777,588 -4.89(-9.49%)
Mar 30, 2020 49.82 52.05 49.15 51.48 3,284,389 +1.69(+3.39%)
Mar 27, 2020 49.86 51.22 49.13 49.79 2,981,455 -3.57(-6.69%)
Mar 26, 2020 50.05 53.80 49.66 53.36 3,747,234 +3.34(+6.68%)
Mar 25, 2020 45.80 52.03 44.82 50.01 4,304,978 +4.84(+10.72%)
Mar 24, 2020 42.18 45.64 41.51 45.17 3,512,789 +5.55(+14.00%)
Mar 23, 2020 43.66 44.75 38.83 39.62 5,277,477 -5.85(-12.86%)
Mar 20, 2020 49.59 50.12 44.45 45.47 5,178,866 -3.70(-7.53%)
Mar 19, 2020 47.20 50.44 45.71 49.18 6,158,158 -0.19(-0.38%)
Mar 18, 2020 48.01 49.60 45.02 49.37 4,658,880 -2.91(-5.57%)
Mar 17, 2020 48.76 54.02 46.91 52.28 5,360,187 +4.27(+8.90%)
Mar 16, 2020 46.33 50.04 44.16 48.01 5,064,297 -3.29(-6.42%)
Mar 13, 2020 50.06 51.37 47.34 51.30 3,640,144 +3.61(+7.57%)
Mar 12, 2020 50.83 51.71 45.83 47.69 4,792,211 -6.35(-11.75%)
Mar 11, 2020 54.50 55.73 53.57 54.04 5,278,696 -2.10(-3.74%)
Mar 10, 2020 55.59 56.20 52.44 56.14 4,135,723 +2.39(+4.44%)
Mar 09, 2020 56.08 56.39 53.43 53.75 3,896,073 -6.25(-10.42%)
Mar 06, 2020 59.44 61.33 58.77 60.01 4,011,979 -1.23(-2.01%)
Mar 05, 2020 62.52 62.52 60.36 61.24 3,799,555 -2.34(-3.69%)
Mar 04, 2020 61.92 63.66 60.57 63.58 3,964,719 +2.40(+3.92%)
Mar 03, 2020 64.06 65.15 60.58 61.19 6,641,841 -2.69(-4.21%)
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.