Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.00 46.03 44.82 45.54 3,743,900 -0.11(-0.24%)
May 28, 2020 48.48 48.63 45.50 45.65 3,169,791 -2.50(-5.19%)
May 27, 2020 46.51 48.20 46.51 48.15 6,132,695 +3.35(+7.48%)
May 26, 2020 42.79 44.94 42.60 44.80 3,165,813 +3.64(+8.84%)
May 22, 2020 41.44 41.60 40.86 41.16 1,464,200 -0.22(-0.53%)
May 21, 2020 41.81 41.98 40.93 41.38 1,892,641 -0.76(-1.80%)
May 20, 2020 41.12 42.36 41.09 42.14 1,946,581 +1.77(+4.38%)
May 19, 2020 41.03 41.62 40.34 40.37 1,727,073 -1.04(-2.51%)
May 18, 2020 39.98 41.83 39.70 41.41 3,082,092 +3.08(+8.04%)
May 15, 2020 38.28 38.77 37.95 38.33 2,379,900 -0.47(-1.21%)
May 14, 2020 37.03 38.92 36.42 38.80 1,872,302 +0.91(+2.40%)
May 13, 2020 39.01 39.29 37.58 37.89 2,469,651 -1.49(-3.78%)
May 12, 2020 40.99 41.19 39.32 39.38 2,811,049 -1.60(-3.90%)
May 11, 2020 40.60 41.21 40.44 40.98 3,333,485 -0.23(-0.56%)
May 08, 2020 40.61 41.30 40.30 41.21 2,368,400 +1.24(+3.10%)
May 07, 2020 39.00 40.30 38.92 39.97 4,001,750 +1.60(+4.17%)
May 06, 2020 39.55 39.75 38.14 38.37 2,077,773 -0.68(-1.74%)
May 05, 2020 39.91 40.40 38.99 39.05 2,472,217 -0.12(-0.31%)
May 04, 2020 39.27 39.35 38.25 39.17 4,687,741 -0.27(-0.68%)
May 01, 2020 39.53 39.79 39.08 39.44 2,575,000 -1.17(-2.88%)
Apr 30, 2020 40.96 41.23 40.08 40.61 2,410,623 -1.28(-3.06%)
Apr 29, 2020 42.13 42.50 41.65 41.89 4,217,399 +1.03(+2.52%)
Apr 28, 2020 41.44 42.25 40.69 40.86 1,757,595 +0.75(+1.87%)
Apr 27, 2020 39.18 40.40 39.09 40.11 1,789,511 +1.45(+3.75%)
Apr 24, 2020 38.65 38.93 38.02 38.66 1,452,500 +0.44(+1.15%)
Apr 23, 2020 39.02 39.20 38.06 38.22 2,184,311 -0.41(-1.06%)
Apr 22, 2020 38.71 39.02 38.20 38.63 2,355,918 +0.99(+2.63%)
Apr 21, 2020 38.01 38.92 37.32 37.64 2,852,539 -1.61(-4.10%)
Apr 20, 2020 38.87 40.30 38.53 39.25 4,618,068 -0.62(-1.56%)
Apr 17, 2020 40.88 40.94 38.97 39.87 5,902,100 +0.76(+1.94%)
Apr 16, 2020 38.28 39.59 37.62 39.11 5,169,825 +0.11(+0.28%)
Apr 15, 2020 37.93 40.02 37.76 39.00 3,008,609 -1.52(-3.75%)
Apr 14, 2020 40.89 41.38 38.87 40.52 2,906,845 +0.36(+0.90%)
Apr 13, 2020 41.38 41.59 39.76 40.16 3,364,123 -1.60(-3.83%)
Apr 09, 2020 40.76 42.47 40.76 41.76 6,810,600 +1.84(+4.61%)
Apr 08, 2020 37.87 40.33 37.87 39.92 4,353,316 +2.52(+6.74%)
Apr 07, 2020 39.90 40.16 37.19 37.40 8,165,204 -0.14(-0.37%)
Apr 06, 2020 36.39 38.12 36.31 37.54 6,357,933 +3.25(+9.48%)
Apr 03, 2020 34.11 34.71 33.18 34.29 6,325,300 +0.04(+0.12%)
Apr 02, 2020 31.65 34.36 31.50 34.25 5,113,198 +2.27(+7.10%)
Apr 01, 2020 32.22 32.66 31.41 31.98 7,196,092 -2.34(-6.82%)
Mar 31, 2020 34.87 35.71 33.93 34.32 4,089,774 -0.99(-2.80%)
Mar 30, 2020 33.63 35.81 33.05 35.31 5,173,903 +1.33(+3.91%)
Mar 27, 2020 33.71 34.88 33.05 33.98 5,880,600 -1.81(-5.06%)
Mar 26, 2020 34.48 36.91 33.24 35.79 5,815,207 +1.91(+5.64%)
Mar 25, 2020 33.62 35.43 32.03 33.88 7,842,653 +1.00(+3.04%)
Mar 24, 2020 29.34 33.11 28.71 32.88 7,696,653 +5.61(+20.57%)
Mar 23, 2020 29.05 29.21 27.16 27.27 8,122,669 -1.71(-5.90%)
Mar 20, 2020 30.30 30.87 28.50 28.98 7,934,900 -1.30(-4.29%)
Mar 19, 2020 28.90 32.24 27.47 30.28 7,358,675 +0.92(+3.13%)
Mar 18, 2020 30.28 31.52 25.76 29.36 7,522,745 -3.51(-10.68%)
Mar 17, 2020 30.12 34.17 28.42 32.87 7,726,382 +3.37(+11.42%)
Mar 16, 2020 30.00 34.43 28.39 29.50 6,985,175 -6.61(-18.31%)
Mar 13, 2020 33.18 37.35 32.79 36.11 10,981,100 +5.25(+17.01%)
Mar 12, 2020 34.00 34.38 30.75 30.86 6,737,236 -5.99(-16.26%)
Mar 11, 2020 38.45 38.90 36.40 36.85 5,054,307 -2.79(-7.04%)
Mar 10, 2020 39.04 39.99 36.84 39.64 7,597,369 +2.69(+7.28%)
Mar 09, 2020 37.75 38.95 36.84 36.95 6,861,660 -5.25(-12.44%)
Mar 06, 2020 40.78 42.50 40.38 42.20 12,162,500 -0.66(-1.54%)
Mar 05, 2020 44.18 44.40 42.51 42.86 7,799,739 -3.13(-6.81%)
Mar 04, 2020 45.66 46.05 44.90 45.99 7,843,616 +0.99(+2.20%)
Mar 03, 2020 46.85 47.50 44.40 45.00 7,986,429 -2.03(-4.32%)
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.