Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.55 46.49 45.02 46.34 3,373,114 +0.90(+1.98%)
May 28, 2020 44.99 45.59 44.76 45.44 4,297,636 +0.91(+2.05%)
May 27, 2020 43.34 44.56 42.61 44.53 3,122,941 +1.13(+2.60%)
May 26, 2020 44.61 44.92 43.25 43.40 3,155,085 -1.14(-2.56%)
May 22, 2020 43.16 44.81 43.10 44.54 2,590,448 +0.87(+2.00%)
May 21, 2020 45.45 45.45 42.95 43.67 4,719,230 -1.88(-4.13%)
May 20, 2020 45.08 45.75 44.81 45.55 2,251,482 +0.57(+1.27%)
May 19, 2020 45.74 46.17 44.94 44.98 1,804,343 -0.72(-1.58%)
May 18, 2020 45.80 45.94 45.15 45.70 2,513,610 +0.22(+0.48%)
May 15, 2020 45.02 45.66 44.96 45.48 4,328,793 +0.32(+0.71%)
May 14, 2020 46.16 46.44 44.51 45.16 2,090,662 -0.96(-2.08%)
May 13, 2020 45.91 46.87 45.61 46.12 2,542,104 +0.32(+0.70%)
May 12, 2020 45.62 46.39 45.56 45.79 2,107,288 +0.38(+0.84%)
May 11, 2020 44.99 45.92 44.80 45.41 1,665,874 +0.58(+1.29%)
May 08, 2020 44.68 44.98 44.49 44.83 1,202,764 +0.62(+1.40%)
May 07, 2020 44.49 44.76 43.98 44.22 1,957,306 +0.09(+0.22%)
May 06, 2020 44.36 44.43 44.04 44.12 1,828,724 +0.19(+0.43%)
May 05, 2020 43.92 44.52 43.69 43.93 1,642,580 -0.16(-0.37%)
May 04, 2020 44.18 44.56 43.73 44.09 1,510,150 -0.13(-0.30%)
May 01, 2020 44.27 44.86 43.91 44.23 1,765,846 -0.24(-0.53%)
Apr 30, 2020 45.31 45.43 43.84 44.46 5,309,829 -0.71(-1.58%)
Apr 29, 2020 43.62 45.35 43.56 45.18 3,994,745 -0.15(-0.34%)
Apr 28, 2020 44.07 45.48 44.03 45.33 3,849,207 +1.05(+2.38%)
Apr 27, 2020 44.68 44.70 43.51 44.27 4,536,129 +0.04(+0.09%)
Apr 24, 2020 45.00 45.25 43.85 44.24 5,327,041 -0.56(-1.25%)
Apr 23, 2020 45.55 45.81 44.77 44.80 3,497,528 -1.14(-2.48%)
Apr 22, 2020 46.32 46.72 45.88 45.93 2,375,258 -0.50(-1.08%)
Apr 21, 2020 47.35 47.57 46.21 46.44 1,827,174 -0.94(-1.98%)
Apr 20, 2020 47.94 48.24 47.34 47.38 1,933,904 -0.56(-1.17%)
Apr 17, 2020 47.76 48.16 47.23 47.94 2,604,146 +0.28(+0.60%)
Apr 16, 2020 46.36 47.90 46.22 47.65 2,850,592 +1.47(+3.19%)
Apr 15, 2020 46.41 46.81 45.82 46.18 2,860,542 +0.14(+0.31%)
Apr 14, 2020 45.59 46.56 45.24 46.04 3,323,817 +1.34(+2.99%)
Apr 13, 2020 45.19 45.55 44.23 44.70 2,060,037 -0.42(-0.93%)
Apr 09, 2020 44.38 46.05 44.20 45.12 3,090,731 +0.38(+0.85%)
Apr 08, 2020 45.18 45.32 44.36 44.74 2,291,651 -0.51(-1.13%)
Apr 07, 2020 45.48 45.97 44.82 45.25 2,910,155 -0.60(-1.32%)
Apr 06, 2020 45.97 46.28 44.89 45.85 3,033,030 +0.16(+0.35%)
Apr 03, 2020 44.50 46.44 44.43 45.69 4,103,640 +0.76(+1.68%)
Apr 02, 2020 43.14 45.18 43.14 44.93 3,009,734 +1.16(+2.65%)
Apr 01, 2020 43.28 44.25 42.78 43.77 2,439,804 -0.27(-0.62%)
Mar 31, 2020 44.23 44.69 43.42 44.05 3,466,936 -0.13(-0.30%)
Mar 30, 2020 43.19 44.62 43.19 44.18 2,527,562 +1.72(+4.05%)
Mar 27, 2020 41.79 43.66 41.66 42.46 2,602,166 +0.10(+0.25%)
Mar 26, 2020 39.66 42.48 39.52 42.36 3,692,571 +2.75(+6.94%)
Mar 25, 2020 41.56 41.90 39.38 39.61 6,669,171 -2.75(-6.49%)
Mar 24, 2020 40.13 42.63 40.10 42.36 3,616,740 +2.40(+6.00%)
Mar 23, 2020 42.78 42.78 39.53 39.96 5,241,706 -2.65(-6.23%)
Mar 20, 2020 44.70 45.07 42.12 42.61 5,463,967 -1.98(-4.45%)
Mar 19, 2020 45.74 46.56 43.03 44.59 6,325,875 -0.99(-2.18%)
Mar 18, 2020 43.27 48.67 43.02 45.59 8,941,094 -0.25(-0.54%)
Mar 17, 2020 40.90 45.93 40.53 45.83 8,792,761 +5.57(+13.84%)
Mar 16, 2020 37.59 40.85 37.12 40.26 6,902,950 +0.22(+0.54%)
Mar 13, 2020 39.02 40.09 37.59 40.04 5,545,500 +2.19(+5.79%)
Mar 12, 2020 37.44 39.11 36.84 37.85 4,500,675 -2.07(-5.18%)
Mar 11, 2020 40.52 40.68 39.58 39.92 3,417,056 -1.41(-3.41%)
Mar 10, 2020 41.44 41.87 39.67 41.33 3,691,045 +0.33(+0.81%)
Mar 09, 2020 39.84 41.67 39.66 41.00 2,721,513 -0.51(-1.23%)
Mar 06, 2020 40.41 41.69 40.31 41.51 2,765,020 +0.14(+0.34%)
Mar 05, 2020 41.80 42.03 40.99 41.37 2,494,302 -1.18(-2.77%)
Mar 04, 2020 41.40 42.55 41.01 42.55 2,123,448 +1.95(+4.79%)
Mar 03, 2020 40.85 41.87 40.25 40.60 4,330,052 -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.