Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.71 48.17 45.09 45.42 4,343,598 -2.62(-5.45%)
May 28, 2020 50.99 51.07 47.73 48.03 1,525,571 -2.93(-5.75%)
May 27, 2020 51.92 53.33 49.17 50.97 2,176,607 +2.52(+5.20%)
May 26, 2020 44.70 49.30 44.07 48.45 2,692,222 +7.22(+17.53%)
May 22, 2020 42.51 42.90 40.99 41.22 1,166,589 -0.99(-2.35%)
May 21, 2020 43.13 44.02 41.46 42.21 1,179,691 -1.00(-2.31%)
May 20, 2020 43.14 45.36 42.84 43.21 1,520,975 +1.40(+3.35%)
May 19, 2020 43.28 44.36 41.33 41.81 1,343,586 -2.14(-4.86%)
May 18, 2020 40.16 44.26 39.88 43.95 2,046,144 +6.52(+17.42%)
May 15, 2020 37.80 38.47 36.57 37.43 1,508,222 -1.18(-3.05%)
May 14, 2020 35.28 39.36 34.44 38.60 2,317,292 +2.27(+6.26%)
May 13, 2020 39.29 39.29 35.43 36.33 2,285,480 -3.14(-7.95%)
May 12, 2020 42.32 44.34 39.36 39.47 1,761,782 -2.49(-5.93%)
May 11, 2020 44.81 45.19 41.75 41.95 2,280,091 -4.06(-8.82%)
May 08, 2020 45.86 46.32 44.43 46.01 1,256,964 +1.64(+3.69%)
May 07, 2020 43.63 46.11 43.42 44.37 1,088,720 +1.75(+4.10%)
May 06, 2020 44.95 45.60 42.04 42.63 1,498,173 -1.59(-3.60%)
May 05, 2020 47.04 49.66 44.01 44.22 1,994,290 -0.98(-2.16%)
May 04, 2020 42.92 45.38 42.00 45.19 1,594,045 -0.04(-0.09%)
May 01, 2020 46.58 46.71 43.89 45.23 2,011,368 -3.60(-7.37%)
Apr 30, 2020 52.33 52.36 48.77 48.83 1,788,554 -4.75(-8.86%)
Apr 29, 2020 50.42 53.99 50.00 53.58 2,812,926 +7.16(+15.42%)
Apr 28, 2020 43.38 47.13 42.53 46.42 2,157,980 +6.06(+15.00%)
Apr 27, 2020 40.18 41.68 39.51 40.36 2,055,632 +0.97(+2.45%)
Apr 24, 2020 39.78 41.39 37.79 39.40 4,035,657 +0.01(+0.02%)
Apr 23, 2020 35.78 40.23 34.71 39.39 3,019,693 +3.62(+10.11%)
Apr 22, 2020 36.62 37.03 34.83 35.77 1,355,974 +0.69(+1.97%)
Apr 21, 2020 34.13 36.38 34.13 35.08 1,695,274 -0.51(-1.43%)
Apr 20, 2020 35.11 37.68 34.45 35.59 1,233,702 -1.34(-3.62%)
Apr 17, 2020 33.88 37.00 33.86 36.92 2,049,924 +4.74(+14.73%)
Apr 16, 2020 33.60 33.60 31.70 32.18 1,593,149 -1.48(-4.40%)
Apr 15, 2020 33.41 33.91 31.87 33.66 1,481,084 -1.84(-5.19%)
Apr 14, 2020 36.30 36.71 33.17 35.51 1,956,512 +0.58(+1.65%)
Apr 13, 2020 35.96 36.57 32.95 34.93 2,281,407 -2.69(-7.15%)
Apr 09, 2020 43.67 45.15 36.20 37.62 2,326,891 -2.08(-5.23%)
Apr 08, 2020 35.11 40.73 35.01 39.70 1,870,001 +5.01(+14.45%)
Apr 07, 2020 33.43 38.40 33.43 34.69 2,475,904 +4.30(+14.15%)
Apr 06, 2020 28.26 31.98 28.02 30.39 3,269,218 +4.55(+17.63%)
Apr 03, 2020 27.71 27.97 25.00 25.83 1,455,691 -1.76(-6.36%)
Apr 02, 2020 30.24 30.81 25.90 27.59 2,330,605 -2.68(-8.86%)
Apr 01, 2020 30.95 31.35 29.37 30.27 1,564,732 -2.55(-7.76%)
Mar 31, 2020 32.96 34.64 31.30 32.82 1,324,081 -0.63(-1.90%)
Mar 30, 2020 35.67 35.67 31.99 33.45 1,422,210 -2.12(-5.95%)
Mar 27, 2020 34.88 37.09 34.18 35.57 2,138,521 -1.05(-2.88%)
Mar 26, 2020 39.01 41.73 35.51 36.62 1,746,141 -0.94(-2.49%)
Mar 25, 2020 42.37 45.29 37.35 37.56 2,211,470 -3.41(-8.33%)
Mar 24, 2020 33.07 41.36 32.00 40.97 2,629,956 +10.72(+35.43%)
Mar 23, 2020 25.87 31.37 25.86 30.25 2,151,985 +3.38(+12.60%)
Mar 20, 2020 26.58 30.32 26.14 26.87 3,962,955 +2.12(+8.55%)
Mar 19, 2020 21.74 26.54 20.00 24.75 3,522,365 +2.70(+12.25%)
Mar 18, 2020 28.11 28.11 20.48 22.05 2,771,933 -8.06(-26.76%)
Mar 17, 2020 36.02 36.13 27.38 30.10 3,947,677 -5.11(-14.51%)
Mar 16, 2020 35.11 42.01 35.08 35.21 2,449,756 -13.07(-27.07%)
Mar 13, 2020 49.38 49.77 43.29 48.28 2,623,341 +2.62(+5.75%)
Mar 12, 2020 51.29 51.69 45.10 45.66 2,028,630 -10.20(-18.26%)
Mar 11, 2020 60.09 61.28 55.49 55.86 2,110,606 -6.12(-9.88%)
Mar 10, 2020 64.98 65.31 58.20 61.98 1,849,259 +0.53(+0.86%)
Mar 09, 2020 65.04 67.00 61.06 61.46 1,173,225 -9.35(-13.21%)
Mar 06, 2020 69.49 72.76 67.85 70.81 1,196,054 -1.56(-2.16%)
Mar 05, 2020 76.79 76.86 71.86 72.37 1,087,401 -6.32(-8.03%)
Mar 04, 2020 78.48 79.02 75.49 78.69 1,501,183 +0.98(+1.27%)
Mar 03, 2020 83.51 83.98 77.48 77.70 1,060,803 -6.23(-7.42%)
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.