Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.47 42.89 42.17 42.19 112,217,688 -0.78(-1.81%)
May 30, 2019 42.88 43.19 42.58 42.97 87,950,816 +0.22(+0.52%)
May 29, 2019 42.52 43.22 42.41 42.75 118,152,920 -0.20(-0.48%)
May 28, 2019 43.12 43.52 42.87 42.95 115,939,632 -0.18(-0.41%)
May 24, 2019 43.43 43.89 43.05 43.13 98,404,336 -0.17(-0.38%)
May 23, 2019 43.33 43.51 42.85 43.30 151,529,984 -0.75(-1.71%)
May 22, 2019 44.50 44.75 43.99 44.05 123,353,656 -0.92(-2.05%)
May 21, 2019 44.64 45.31 44.51 44.97 117,674,984 +0.81(+1.83%)
May 20, 2019 44.23 44.43 43.45 44.16 160,132,608 -1.39(-3.05%)
May 17, 2019 45.05 46.01 45.01 45.55 136,432,240 -0.26(-0.57%)
May 16, 2019 45.77 46.38 45.51 45.81 137,008,288 -0.20(-0.44%)
May 15, 2019 44.89 46.21 44.83 46.01 110,114,528 +0.54(+1.20%)
May 14, 2019 44.92 45.72 44.68 45.47 147,913,168 +0.71(+1.58%)
May 13, 2019 45.24 45.66 44.07 44.76 238,185,280 -2.76(-5.81%)
May 10, 2019 47.58 47.92 46.46 47.52 170,996,544 -0.67(-1.39%)
May 09, 2019 48.11 48.42 47.21 48.19 145,354,208 -0.52(-1.07%)
May 08, 2019 48.47 49.30 48.43 48.71 109,689,232 +0.01(+0.02%)
May 07, 2019 49.42 49.79 48.21 48.70 161,397,632 -1.35(-2.70%)
May 06, 2019 49.04 50.14 48.85 50.05 135,010,192 -0.79(-1.54%)
May 03, 2019 50.63 50.86 50.47 50.83 87,026,984 +0.62(+1.24%)
May 02, 2019 50.38 51.05 49.97 50.21 133,213,088 -0.33(-0.65%)
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.