Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.04 56.77 54.22 56.74 395,600 +1.29(+2.33%)
May 28, 2020 56.96 57.24 54.73 55.45 383,440 -1.60(-2.80%)
May 27, 2020 57.46 57.68 55.37 57.05 572,795 +0.75(+1.33%)
May 26, 2020 58.30 58.99 56.08 56.30 512,894 -0.99(-1.73%)
May 22, 2020 57.00 57.54 56.36 57.29 195,600 +0.05(+0.09%)
May 21, 2020 57.74 58.11 56.04 57.24 218,519 -0.51(-0.88%)
May 20, 2020 56.74 57.93 56.72 57.75 305,824 +1.86(+3.33%)
May 19, 2020 54.81 57.73 54.64 55.89 324,430 +0.95(+1.73%)
May 18, 2020 53.37 55.25 53.02 54.94 449,924 +2.74(+5.25%)
May 15, 2020 50.71 52.63 50.02 52.20 432,300 +0.37(+0.71%)
May 14, 2020 51.51 51.97 49.38 51.83 316,549 -0.04(-0.08%)
May 13, 2020 52.43 53.56 50.89 51.87 368,791 -0.05(-0.10%)
May 12, 2020 56.04 56.24 51.90 51.92 346,747 -3.02(-5.50%)
May 11, 2020 54.37 55.91 53.85 54.94 374,846 +0.19(+0.35%)
May 08, 2020 53.25 54.86 53.25 54.75 240,900 +2.30(+4.39%)
May 07, 2020 52.11 52.66 51.00 52.45 195,770 +1.06(+2.06%)
May 06, 2020 51.24 52.21 50.67 51.39 186,646 +0.99(+1.96%)
May 05, 2020 50.45 51.66 49.95 50.40 169,170 +0.87(+1.76%)
May 04, 2020 48.64 49.53 48.02 49.53 331,718 +0.53(+1.08%)
May 01, 2020 50.78 52.40 47.91 49.00 468,500 -3.58(-6.81%)
Apr 30, 2020 55.00 55.00 52.45 52.58 522,264 -3.14(-5.64%)
Apr 29, 2020 54.00 56.40 53.65 55.72 478,881 +3.15(+5.99%)
Apr 28, 2020 53.44 53.90 52.01 52.57 173,124 +0.14(+0.27%)
Apr 27, 2020 53.82 54.72 52.24 52.43 539,898 +0.38(+0.73%)
Apr 24, 2020 50.58 52.15 50.26 52.05 223,300 +1.35(+2.66%)
Apr 23, 2020 50.21 51.15 49.77 50.70 262,269 +0.34(+0.68%)
Apr 22, 2020 50.45 51.47 49.64 50.36 253,903 +1.42(+2.90%)
Apr 21, 2020 48.97 49.88 48.23 48.94 403,380 -1.09(-2.18%)
Apr 20, 2020 49.00 51.32 48.22 50.03 486,056 +0.78(+1.58%)
Apr 17, 2020 49.33 49.95 48.23 49.25 310,300 +1.03(+2.14%)
Apr 16, 2020 48.03 48.79 46.56 48.22 327,573 +0.26(+0.54%)
Apr 15, 2020 48.15 48.55 47.14 47.96 347,103 -1.73(-3.48%)
Apr 14, 2020 49.68 50.79 49.21 49.69 498,945 +1.04(+2.14%)
Apr 13, 2020 48.01 49.06 47.39 48.65 296,470 +0.93(+1.95%)
Apr 09, 2020 48.75 49.44 47.41 47.72 568,200 +0.18(+0.38%)
Apr 08, 2020 47.72 48.43 47.19 47.54 422,017 +0.42(+0.89%)
Apr 07, 2020 50.63 50.81 46.63 47.12 534,662 -2.01(-4.09%)
Apr 06, 2020 47.37 49.23 46.89 49.13 395,674 +3.70(+8.14%)
Apr 03, 2020 46.62 47.54 44.77 45.43 316,400 -1.18(-2.53%)
Apr 02, 2020 46.56 47.40 45.27 46.61 405,336 -0.37(-0.79%)
Apr 01, 2020 47.16 48.81 46.18 46.98 463,705 -1.58(-3.25%)
Mar 31, 2020 47.77 50.69 47.04 48.56 741,409 +1.27(+2.69%)
Mar 30, 2020 48.16 49.69 46.61 47.29 416,105 -0.59(-1.23%)
Mar 27, 2020 47.30 50.00 47.26 47.88 475,500 -2.22(-4.43%)
Mar 26, 2020 49.05 51.52 47.71 50.10 726,029 +3.22(+6.87%)
Mar 25, 2020 46.31 49.13 44.00 46.88 661,976 +1.17(+2.56%)
Mar 24, 2020 43.80 47.02 43.67 45.71 590,172 +3.20(+7.53%)
Mar 23, 2020 40.79 42.67 38.53 42.51 667,456 +2.20(+5.46%)
Mar 20, 2020 41.98 44.02 40.00 40.31 725,700 -0.90(-2.18%)
Mar 19, 2020 38.38 42.52 37.50 41.21 818,171 +1.98(+5.05%)
Mar 18, 2020 38.00 41.64 37.26 39.23 1,099,631 -1.85(-4.50%)
Mar 17, 2020 37.32 41.41 36.02 41.08 878,509 +3.62(+9.66%)
Mar 16, 2020 40.46 41.94 37.34 37.46 840,689 -7.73(-17.11%)
Mar 13, 2020 41.77 45.43 39.86 45.19 850,200 +5.76(+14.61%)
Mar 12, 2020 40.54 41.56 37.97 39.43 868,008 -4.54(-10.33%)
Mar 11, 2020 45.74 46.92 43.28 43.97 726,539 -3.07(-6.53%)
Mar 10, 2020 45.76 47.35 44.83 47.04 918,095 +3.24(+7.40%)
Mar 09, 2020 45.58 47.66 43.72 43.80 1,208,499 -6.84(-13.51%)
Mar 06, 2020 48.85 52.37 48.40 50.64 881,800 -0.13(-0.26%)
Mar 05, 2020 53.81 54.92 50.26 50.77 1,333,131 -4.41(-7.99%)
Mar 04, 2020 62.15 62.41 54.50 55.18 2,518,399 -2.93(-5.04%)
Mar 03, 2020 60.37 61.79 58.00 58.11 808,042 -1.76(-2.94%)
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.