Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.29 46.21 44.76 46.07 3,393,168 +0.90(+1.98%)
May 28, 2020 44.72 45.32 44.49 45.17 4,323,187 +0.91(+2.05%)
May 27, 2020 43.09 44.30 42.36 44.27 3,141,508 +1.12(+2.60%)
May 26, 2020 44.34 44.65 42.99 43.14 3,173,843 -1.13(-2.56%)
May 22, 2020 42.91 44.54 42.84 44.28 2,605,849 +0.87(+2.00%)
May 21, 2020 45.18 45.18 42.69 43.41 4,747,287 -1.87(-4.13%)
May 20, 2020 44.81 45.48 44.54 45.28 2,264,868 +0.57(+1.27%)
May 19, 2020 45.47 45.90 44.67 44.71 1,815,070 -0.72(-1.58%)
May 18, 2020 45.53 45.67 44.88 45.43 2,528,554 +0.22(+0.48%)
May 15, 2020 44.76 45.39 44.69 45.21 4,354,529 +0.32(+0.71%)
May 14, 2020 45.89 46.16 44.25 44.89 2,103,091 -0.95(-2.08%)
May 13, 2020 45.63 46.60 45.34 45.84 2,557,217 +0.32(+0.70%)
May 12, 2020 45.35 46.11 45.30 45.52 2,119,816 +0.38(+0.84%)
May 11, 2020 44.72 45.65 44.53 45.14 1,675,779 +0.58(+1.29%)
May 08, 2020 44.42 44.71 44.23 44.57 1,209,915 +0.61(+1.40%)
May 07, 2020 44.23 44.50 43.72 43.96 1,968,943 +0.09(+0.21%)
May 06, 2020 44.10 44.16 43.78 43.86 1,839,597 +0.19(+0.43%)
May 05, 2020 43.66 44.26 43.44 43.67 1,652,345 -0.16(-0.37%)
May 04, 2020 43.92 44.30 43.47 43.83 1,519,129 -0.13(-0.30%)
May 01, 2020 44.01 44.60 43.65 43.97 1,776,344 -0.24(-0.53%)
Apr 30, 2020 45.04 45.16 43.58 44.20 5,341,397 -0.71(-1.58%)
Apr 29, 2020 43.36 45.09 43.30 44.91 4,018,495 -0.15(-0.34%)
Apr 28, 2020 43.81 45.21 43.77 45.06 3,872,091 +1.05(+2.38%)
Apr 27, 2020 44.42 44.44 43.26 44.01 4,563,098 +0.04(+0.09%)
Apr 24, 2020 44.73 44.98 43.59 43.97 5,358,711 -0.56(-1.25%)
Apr 23, 2020 45.29 45.54 44.50 44.53 3,518,321 -1.13(-2.48%)
Apr 22, 2020 46.05 46.45 45.61 45.66 2,389,380 -0.50(-1.08%)
Apr 21, 2020 47.07 47.29 45.94 46.16 1,838,038 -0.93(-1.98%)
Apr 20, 2020 47.65 47.96 47.06 47.10 1,945,402 -0.56(-1.17%)
Apr 17, 2020 47.47 47.88 46.96 47.65 2,619,628 +0.28(+0.60%)
Apr 16, 2020 46.09 47.62 45.95 47.37 2,867,539 +1.46(+3.19%)
Apr 15, 2020 46.13 46.53 45.55 45.91 2,877,548 +0.14(+0.31%)
Apr 14, 2020 45.32 46.29 44.97 45.77 3,343,578 +1.33(+2.99%)
Apr 13, 2020 44.93 45.28 43.97 44.44 2,072,284 -0.42(-0.93%)
Apr 09, 2020 44.12 45.78 43.94 44.85 3,109,106 +0.38(+0.85%)
Apr 08, 2020 44.91 45.05 44.10 44.47 2,305,276 -0.51(-1.13%)
Apr 07, 2020 45.21 45.70 44.56 44.98 2,927,457 -0.60(-1.32%)
Apr 06, 2020 45.70 46.00 44.62 45.58 3,051,062 +0.16(+0.35%)
Apr 03, 2020 44.24 46.16 44.17 45.42 4,128,038 +0.75(+1.68%)
Apr 02, 2020 42.89 44.91 42.89 44.67 3,027,628 +1.15(+2.65%)
Apr 01, 2020 43.03 43.98 42.53 43.51 2,454,309 -0.27(-0.62%)
Mar 31, 2020 43.97 44.43 43.17 43.79 3,487,548 -0.13(-0.30%)
Mar 30, 2020 42.93 44.36 42.93 43.92 2,542,589 +1.71(+4.05%)
Mar 27, 2020 41.54 43.40 41.41 42.21 2,617,637 +0.10(+0.25%)
Mar 26, 2020 39.43 42.23 39.29 42.11 3,714,525 +2.73(+6.94%)
Mar 25, 2020 41.32 41.66 39.15 39.37 6,708,822 -2.73(-6.49%)
Mar 24, 2020 39.89 42.38 39.86 42.11 3,638,243 +2.38(+6.00%)
Mar 23, 2020 42.53 42.53 39.30 39.72 5,272,869 -2.64(-6.23%)
Mar 20, 2020 44.43 44.80 41.87 42.36 5,496,452 -1.97(-4.45%)
Mar 19, 2020 45.47 46.28 42.77 44.33 6,363,484 -0.99(-2.18%)
Mar 18, 2020 43.02 48.38 42.76 45.32 8,994,252 -0.24(-0.54%)
Mar 17, 2020 40.66 45.66 40.29 45.56 8,845,037 +5.54(+13.84%)
Mar 16, 2020 37.37 40.60 36.90 40.02 6,943,990 +0.22(+0.54%)
Mar 13, 2020 38.79 39.85 37.37 39.81 5,578,470 +2.18(+5.79%)
Mar 12, 2020 37.22 38.88 36.62 37.63 4,527,433 -2.06(-5.18%)
Mar 11, 2020 40.28 40.44 39.35 39.68 3,437,371 -1.40(-3.40%)
Mar 10, 2020 41.20 41.63 39.44 41.08 3,712,990 +0.33(+0.81%)
Mar 09, 2020 39.60 41.42 39.43 40.75 2,737,694 -0.51(-1.23%)
Mar 06, 2020 40.17 41.44 40.07 41.26 2,781,459 +0.14(+0.34%)
Mar 05, 2020 41.55 41.78 40.74 41.12 2,509,131 -1.17(-2.77%)
Mar 04, 2020 41.16 42.29 40.76 42.29 2,136,073 +1.93(+4.79%)
Mar 03, 2020 40.60 41.62 40.01 40.36 4,355,795 -0.19(-0.46%)
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.