Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.21 48.21 44.71 45.26 7,531,610 -4.07(-8.25%)
May 28, 2020 53.72 53.94 48.80 49.33 1,955,611 -4.27(-7.97%)
May 27, 2020 52.53 55.05 51.35 53.60 2,660,098 +4.00(+8.07%)
May 26, 2020 47.52 50.05 47.28 49.60 2,183,115 +5.65(+12.87%)
May 22, 2020 44.29 44.99 43.06 43.94 1,282,346 -0.16(-0.36%)
May 21, 2020 41.97 44.69 40.31 44.10 2,139,211 +2.31(+5.53%)
May 20, 2020 42.15 43.37 41.59 41.79 1,715,979 +0.34(+0.82%)
May 19, 2020 43.73 44.25 41.19 41.45 1,577,340 -2.82(-6.36%)
May 18, 2020 43.17 45.36 42.74 44.27 1,990,535 +4.25(+10.62%)
May 15, 2020 39.95 41.93 39.17 40.02 1,627,573 -1.02(-2.47%)
May 14, 2020 37.82 41.05 36.17 41.04 1,745,807 +1.70(+4.33%)
May 13, 2020 41.04 41.04 37.95 39.33 1,810,055 -2.62(-6.24%)
May 12, 2020 44.21 45.09 41.92 41.95 1,268,222 -1.37(-3.17%)
May 11, 2020 44.58 44.76 41.71 43.32 2,080,278 -2.48(-5.41%)
May 08, 2020 44.38 45.88 43.56 45.80 1,297,216 +3.07(+7.17%)
May 07, 2020 42.90 45.10 42.69 42.74 1,398,130 +0.44(+1.04%)
May 06, 2020 44.47 45.40 41.17 42.30 1,485,775 -1.76(-4.00%)
May 05, 2020 45.44 47.36 43.75 44.06 1,554,187 -0.16(-0.36%)
May 04, 2020 42.88 45.47 41.57 44.22 1,317,109 -0.24(-0.54%)
May 01, 2020 46.80 47.33 43.84 44.46 1,919,449 -4.54(-9.26%)
Apr 30, 2020 51.83 52.51 48.83 49.00 2,222,568 -4.70(-8.75%)
Apr 29, 2020 53.33 56.42 52.72 53.70 3,074,280 +3.31(+6.58%)
Apr 28, 2020 51.75 53.24 47.46 50.38 2,999,719 +2.97(+6.26%)
Apr 27, 2020 41.96 47.90 41.86 47.42 2,209,273 +6.25(+15.18%)
Apr 24, 2020 39.95 42.36 39.61 41.16 2,382,834 +1.65(+4.18%)
Apr 23, 2020 38.82 40.90 38.59 39.51 1,491,362 +0.51(+1.30%)
Apr 22, 2020 40.71 41.05 38.98 39.01 1,457,854 -0.14(-0.36%)
Apr 21, 2020 38.42 39.61 38.12 39.14 1,501,301 -1.54(-3.79%)
Apr 20, 2020 42.88 43.81 40.43 40.69 1,952,127 -3.98(-8.91%)
Apr 17, 2020 42.72 45.48 42.72 44.67 1,831,736 +4.82(+12.09%)
Apr 16, 2020 41.91 42.28 39.68 39.85 1,345,644 -2.28(-5.41%)
Apr 15, 2020 44.62 45.30 40.92 42.13 1,892,243 -5.60(-11.74%)
Apr 14, 2020 47.40 48.16 45.92 47.73 1,283,655 +1.89(+4.13%)
Apr 13, 2020 49.15 49.28 44.04 45.84 1,468,347 -3.43(-6.97%)
Apr 09, 2020 49.76 52.74 48.36 49.28 2,645,372 +1.61(+3.38%)
Apr 08, 2020 47.36 48.47 46.51 47.66 1,981,677 +1.15(+2.48%)
Apr 07, 2020 43.47 49.06 43.47 46.51 3,531,474 +6.99(+17.68%)
Apr 06, 2020 33.13 40.23 32.89 39.52 3,792,496 +8.68(+28.14%)
Apr 03, 2020 30.69 31.58 28.88 30.84 2,249,003 -0.88(-2.76%)
Apr 02, 2020 34.84 35.39 30.40 31.72 3,804,244 -0.76(-2.33%)
Apr 01, 2020 35.16 35.70 31.67 32.48 2,372,613 -4.99(-13.31%)
Mar 31, 2020 37.77 40.07 37.12 37.46 1,451,874 -0.58(-1.52%)
Mar 30, 2020 37.84 38.42 33.98 38.04 1,557,794 +0.22(+0.58%)
Mar 27, 2020 36.70 38.97 33.88 37.82 1,899,355 -1.03(-2.64%)
Mar 26, 2020 37.43 42.80 35.84 38.85 2,993,171 +1.56(+4.19%)
Mar 25, 2020 36.35 39.31 34.44 37.28 2,023,347 +1.93(+5.46%)
Mar 24, 2020 31.29 35.73 30.86 35.35 1,345,271 +6.44(+22.27%)
Mar 23, 2020 31.37 32.19 28.27 28.91 1,580,643 -2.51(-7.98%)
Mar 20, 2020 34.43 35.32 31.23 31.42 2,149,333 -2.32(-6.87%)
Mar 19, 2020 31.91 35.34 29.37 33.74 1,843,795 +0.68(+2.07%)
Mar 18, 2020 35.43 35.97 29.24 33.06 1,804,315 -4.16(-11.17%)
Mar 17, 2020 41.08 43.59 36.07 37.21 2,243,629 -3.30(-8.15%)
Mar 16, 2020 43.44 45.19 40.07 40.51 1,450,688 -9.53(-19.05%)
Mar 13, 2020 46.65 50.05 42.52 50.05 1,929,865 +6.05(+13.76%)
Mar 12, 2020 52.73 52.73 43.76 43.99 2,839,470 -12.31(-21.86%)
Mar 11, 2020 61.33 61.35 56.02 56.30 1,401,293 -6.92(-10.95%)
Mar 10, 2020 63.49 64.90 60.56 63.22 1,326,830 +2.08(+3.40%)
Mar 09, 2020 63.49 64.22 60.00 61.14 1,527,742 -7.64(-11.10%)
Mar 06, 2020 67.60 70.16 66.93 68.78 1,379,552 -0.66(-0.94%)
Mar 05, 2020 70.84 71.56 68.56 69.43 1,315,239 -3.93(-5.35%)
Mar 04, 2020 72.17 73.45 70.90 73.36 1,051,735 +1.85(+2.59%)
Mar 03, 2020 73.79 76.05 70.27 71.51 1,174,162 -2.64(-3.57%)
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.