Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.82 50.94 50.28 50.69 3,210,203 +0.69(+1.38%)
May 28, 2020 49.68 50.32 49.64 50.00 1,839,304 +1.16(+2.38%)
May 27, 2020 47.59 48.90 47.51 48.84 2,460,359 +1.33(+2.80%)
May 26, 2020 47.84 48.01 47.40 47.51 1,763,960 +0.27(+0.56%)
May 22, 2020 46.78 47.34 46.67 47.25 1,589,652 -0.23(-0.48%)
May 21, 2020 47.99 48.04 47.39 47.47 1,752,863 -0.41(-0.86%)
May 20, 2020 47.71 48.16 47.55 47.88 1,260,701 +0.64(+1.35%)
May 19, 2020 47.84 47.91 47.23 47.25 2,617,364 -1.27(-2.62%)
May 18, 2020 48.04 48.70 47.92 48.51 1,624,713 +1.00(+2.11%)
May 15, 2020 47.25 47.58 47.11 47.51 2,139,627 +0.18(+0.37%)
May 14, 2020 47.17 47.53 46.92 47.33 2,269,872 -0.34(-0.71%)
May 13, 2020 48.00 48.30 47.44 47.67 1,704,457 -0.15(-0.31%)
May 12, 2020 48.22 48.58 47.81 47.82 2,120,342 -0.03(-0.06%)
May 11, 2020 47.49 48.19 47.37 47.85 2,830,592 +0.28(+0.59%)
May 08, 2020 47.36 47.75 47.30 47.57 2,720,532 +0.87(+1.86%)
May 07, 2020 46.84 47.08 46.49 46.70 3,366,198 +0.72(+1.57%)
May 06, 2020 46.93 46.95 45.93 45.98 2,585,692 -0.79(-1.69%)
May 05, 2020 46.99 47.31 46.77 46.77 2,658,217 -0.53(-1.11%)
May 04, 2020 47.10 47.40 46.82 47.29 1,904,244 -0.59(-1.22%)
May 01, 2020 48.36 48.36 47.69 47.88 1,369,856 -0.30(-0.63%)
Apr 30, 2020 48.88 48.88 48.01 48.18 3,911,239 +0.20(+0.41%)
Apr 29, 2020 48.24 48.24 47.82 47.99 3,596,457 +0.55(+1.15%)
Apr 28, 2020 47.99 48.01 47.43 47.44 2,824,442 -0.46(-0.96%)
Apr 27, 2020 48.30 48.32 47.70 47.90 3,315,936 -0.21(-0.45%)
Apr 24, 2020 47.70 48.30 47.58 48.11 2,671,913 +0.24(+0.51%)
Apr 23, 2020 48.37 49.01 47.80 47.87 2,887,381 -1.42(-2.89%)
Apr 22, 2020 49.62 49.64 49.04 49.29 1,815,777 +0.24(+0.50%)
Apr 21, 2020 49.19 49.47 48.74 49.05 2,550,792 -0.90(-1.80%)
Apr 20, 2020 49.61 50.54 49.39 49.95 2,756,152 +0.71(+1.45%)
Apr 17, 2020 49.20 49.41 48.42 49.23 3,101,589 +0.33(+0.68%)
Apr 16, 2020 48.48 49.00 48.20 48.90 2,417,597 +0.25(+0.52%)
Apr 15, 2020 48.68 49.12 48.50 48.65 2,105,124 -1.28(-2.56%)
Apr 14, 2020 49.87 50.22 49.61 49.93 2,378,786 +1.37(+2.83%)
Apr 13, 2020 48.88 49.09 47.99 48.55 1,744,297 -0.17(-0.34%)
Apr 09, 2020 49.02 49.08 48.30 48.72 2,295,779 +0.47(+0.97%)
Apr 08, 2020 48.11 48.49 47.51 48.25 2,499,283 +0.70(+1.48%)
Apr 07, 2020 49.16 49.16 47.54 47.55 3,696,670 -0.44(-0.91%)
Apr 06, 2020 47.99 48.40 47.64 47.99 3,371,601 +1.48(+3.19%)
Apr 03, 2020 46.71 47.02 46.13 46.50 3,172,057 -0.81(-1.71%)
Apr 02, 2020 46.45 47.45 46.24 47.31 2,659,565 +1.32(+2.86%)
Apr 01, 2020 46.20 47.03 45.83 46.00 2,541,530 -1.57(-3.30%)
Mar 31, 2020 47.54 48.13 47.02 47.57 3,243,045 +0.32(+0.68%)
Mar 30, 2020 46.06 47.39 46.03 47.24 3,150,805 +1.14(+2.47%)
Mar 27, 2020 45.15 46.96 44.70 46.10 2,688,017 -0.46(-0.98%)
Mar 26, 2020 45.40 46.67 45.32 46.56 3,870,182 +1.94(+4.35%)
Mar 25, 2020 44.08 45.58 43.47 44.62 4,387,497 +0.21(+0.48%)
Mar 24, 2020 44.03 44.57 43.31 44.41 4,816,002 +1.64(+3.83%)
Mar 23, 2020 44.76 45.10 42.21 42.77 3,949,141 -2.26(-5.02%)
Mar 20, 2020 46.48 47.12 45.02 45.03 3,772,516 -2.39(-5.04%)
Mar 19, 2020 46.49 49.61 45.93 47.42 5,193,459 +0.81(+1.74%)
Mar 18, 2020 45.03 48.10 44.99 46.61 5,255,232 +0.14(+0.29%)
Mar 17, 2020 43.78 47.26 43.43 46.47 5,641,353 +4.73(+11.33%)
Mar 16, 2020 40.95 44.30 40.95 41.75 5,011,433 -5.51(-11.66%)
Mar 13, 2020 48.03 48.05 45.04 47.25 8,036,972 +1.01(+2.19%)
Mar 12, 2020 46.71 48.44 45.44 46.24 6,066,623 -4.22(-8.37%)
Mar 11, 2020 51.48 51.52 49.92 50.46 5,269,140 -2.31(-4.38%)
Mar 10, 2020 51.88 52.98 50.60 52.77 6,603,786 +1.10(+2.13%)
Mar 09, 2020 52.49 53.45 50.70 51.67 4,708,004 -2.83(-5.19%)
Mar 06, 2020 54.39 55.03 53.79 54.50 3,135,848 -0.62(-1.13%)
Mar 05, 2020 55.22 55.73 54.76 55.12 2,404,584 -0.60(-1.08%)
Mar 04, 2020 54.55 55.78 53.99 55.73 2,993,651 +2.50(+4.69%)
Mar 03, 2020 53.55 54.49 52.75 53.23 4,392,141 -0.16(-0.29%)
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.