Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.35 45.93 44.34 45.67 77,200 +0.59(+1.31%)
May 28, 2020 46.15 48.33 44.63 45.08 93,834 +0.09(+0.20%)
May 27, 2020 44.49 45.11 43.50 44.99 70,923 +1.03(+2.34%)
May 26, 2020 44.34 44.34 43.30 43.96 60,277 +1.33(+3.12%)
May 22, 2020 42.19 42.71 41.92 42.63 41,800 +0.68(+1.62%)
May 21, 2020 42.69 42.80 41.79 41.95 30,561 -0.19(-0.45%)
May 20, 2020 40.88 42.34 40.28 42.14 37,548 +1.86(+4.62%)
May 19, 2020 40.83 41.29 40.11 40.28 37,677 -0.71(-1.73%)
May 18, 2020 40.86 41.40 40.49 40.99 41,332 +1.33(+3.35%)
May 15, 2020 38.77 39.69 38.52 39.66 27,300 +0.59(+1.51%)
May 14, 2020 38.11 39.86 37.38 39.07 82,405 +0.07(+0.18%)
May 13, 2020 40.26 40.41 38.33 39.00 62,977 -1.73(-4.25%)
May 12, 2020 43.48 43.48 40.33 40.73 39,068 -2.64(-6.09%)
May 11, 2020 43.32 44.15 42.70 43.37 35,141 -0.68(-1.54%)
May 08, 2020 43.37 44.80 43.37 44.05 48,000 +1.58(+3.72%)
May 07, 2020 41.43 42.95 41.43 42.47 49,774 +1.59(+3.89%)
May 06, 2020 41.35 41.84 40.54 40.88 27,388 -0.56(-1.35%)
May 05, 2020 41.43 43.01 40.71 41.44 33,598 +0.65(+1.59%)
May 04, 2020 40.46 41.41 40.22 40.79 32,962 -0.30(-0.73%)
May 01, 2020 41.58 41.58 40.48 41.09 33,000 -1.23(-2.91%)
Apr 30, 2020 44.20 44.20 42.14 42.32 71,853 -2.90(-6.41%)
Apr 29, 2020 44.60 46.34 43.45 45.22 131,747 +1.77(+4.07%)
Apr 28, 2020 43.99 44.18 43.02 43.45 32,416 +0.01(+0.02%)
Apr 27, 2020 42.60 44.00 42.60 43.44 31,696 +1.36(+3.23%)
Apr 24, 2020 41.68 42.59 41.19 42.08 37,300 +0.29(+0.69%)
Apr 23, 2020 42.00 42.70 41.28 41.79 31,709 -0.15(-0.36%)
Apr 22, 2020 40.94 42.21 40.27 41.94 38,445 +1.77(+4.41%)
Apr 21, 2020 39.56 41.15 38.25 40.17 66,037 -0.65(-1.59%)
Apr 20, 2020 38.81 41.50 38.81 40.82 77,122 +0.96(+2.41%)
Apr 17, 2020 39.97 41.02 39.32 39.86 57,200 +0.67(+1.71%)
Apr 16, 2020 39.46 40.58 38.18 39.19 54,315 -1.24(-3.07%)
Apr 15, 2020 41.05 43.00 40.18 40.43 48,950 -2.09(-4.92%)
Apr 14, 2020 43.26 43.35 42.30 42.52 49,941 +0.25(+0.59%)
Apr 13, 2020 41.80 42.65 41.53 42.27 27,529 -0.13(-0.31%)
Apr 09, 2020 43.57 43.93 41.63 42.40 61,200 -0.02(-0.05%)
Apr 08, 2020 43.33 43.44 40.15 42.42 55,044 +0.17(+0.40%)
Apr 07, 2020 42.76 45.99 41.63 42.25 143,428 +0.15(+0.36%)
Apr 06, 2020 39.27 42.46 39.27 42.10 71,814 +3.91(+10.24%)
Apr 03, 2020 38.64 39.12 37.20 38.19 39,500 -0.72(-1.85%)
Apr 02, 2020 37.08 38.91 37.08 38.91 93,893 +1.06(+2.80%)
Apr 01, 2020 39.04 39.08 37.24 37.85 57,144 -2.08(-5.21%)
Mar 31, 2020 39.80 40.24 38.53 39.93 62,245 -0.10(-0.25%)
Mar 30, 2020 38.81 40.12 38.09 40.03 49,300 +1.96(+5.15%)
Mar 27, 2020 38.65 40.17 38.02 38.07 39,100 -2.56(-6.30%)
Mar 26, 2020 39.26 40.68 38.47 40.63 60,068 +2.52(+6.61%)
Mar 25, 2020 36.94 38.84 36.12 38.11 76,894 +1.01(+2.72%)
Mar 24, 2020 34.43 37.14 34.06 37.10 89,759 +3.69(+11.04%)
Mar 23, 2020 32.48 33.53 31.39 33.41 161,662 +1.56(+4.90%)
Mar 20, 2020 31.43 33.82 30.31 31.85 192,200 +0.10(+0.31%)
Mar 19, 2020 29.15 33.04 28.21 31.75 173,635 +1.44(+4.75%)
Mar 18, 2020 32.95 33.96 29.06 30.31 56,967 -4.37(-12.60%)
Mar 17, 2020 33.61 35.73 32.02 34.68 137,357 +1.57(+4.74%)
Mar 16, 2020 32.86 36.72 32.50 33.11 62,401 -3.11(-8.59%)
Mar 13, 2020 36.35 36.35 32.55 36.22 47,500 +1.24(+3.54%)
Mar 12, 2020 38.55 38.68 34.98 34.98 53,157 -5.76(-14.14%)
Mar 11, 2020 41.98 41.98 39.82 40.74 29,658 -2.08(-4.86%)
Mar 10, 2020 43.89 43.89 41.32 42.82 80,193 -0.14(-0.33%)
Mar 09, 2020 45.91 48.15 42.74 42.96 35,302 -5.03(-10.48%)
Mar 06, 2020 47.30 48.48 47.26 47.99 69,300 -0.49(-1.01%)
Mar 05, 2020 49.00 49.80 47.40 48.48 42,617 -1.17(-2.36%)
Mar 04, 2020 49.72 52.00 48.02 49.65 72,846 +0.33(+0.67%)
Mar 03, 2020 49.70 50.00 47.51 49.32 51,789 -0.35(-0.70%)
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.