Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.71 50.07 48.03 49.41 1,380,483 -0.23(-0.47%)
May 28, 2020 50.09 50.75 49.54 49.64 597,450 -0.25(-0.50%)
May 27, 2020 49.30 49.99 48.72 49.89 989,437 +0.59(+1.20%)
May 26, 2020 49.84 50.62 49.23 49.30 618,554 +0.53(+1.09%)
May 22, 2020 48.82 49.04 48.38 48.77 414,282 -0.05(-0.09%)
May 21, 2020 49.16 49.57 48.59 48.81 556,540 -0.67(-1.36%)
May 20, 2020 49.73 50.46 49.30 49.48 1,130,493 +0.04(+0.07%)
May 19, 2020 49.19 50.00 49.12 49.45 691,163 +0.07(+0.15%)
May 18, 2020 48.55 49.75 48.31 49.38 903,406 +1.98(+4.17%)
May 15, 2020 46.49 47.43 45.88 47.40 1,327,663 +0.69(+1.48%)
May 14, 2020 46.57 46.71 45.62 46.71 1,040,869 -0.15(-0.33%)
May 13, 2020 47.51 47.79 46.30 46.86 1,206,328 -0.34(-0.72%)
May 12, 2020 48.29 48.48 47.19 47.20 910,307 -0.77(-1.61%)
May 11, 2020 47.32 48.35 46.92 47.98 796,933 +0.68(+1.44%)
May 08, 2020 46.83 47.37 46.51 47.29 548,629 +0.85(+1.84%)
May 07, 2020 47.48 47.70 46.11 46.44 1,028,703 -0.57(-1.20%)
May 06, 2020 46.85 47.55 46.47 47.01 734,526 +0.34(+0.73%)
May 05, 2020 46.62 47.18 46.57 46.66 667,054 +0.60(+1.31%)
May 04, 2020 47.39 47.39 45.96 46.06 950,058 -1.27(-2.68%)
May 01, 2020 47.72 48.16 46.19 47.33 851,160 -0.56(-1.16%)
Apr 30, 2020 46.93 48.96 46.52 47.89 2,221,096 -0.93(-1.90%)
Apr 29, 2020 48.69 49.33 48.11 48.81 1,058,885 +0.48(+0.99%)
Apr 28, 2020 47.88 49.33 47.58 48.34 1,373,347 +1.35(+2.87%)
Apr 27, 2020 46.12 47.19 46.00 46.99 1,479,387 +0.78(+1.69%)
Apr 24, 2020 46.08 46.32 45.42 46.21 957,347 +0.40(+0.86%)
Apr 23, 2020 44.99 46.16 44.87 45.81 867,706 +1.23(+2.76%)
Apr 22, 2020 45.07 45.27 44.53 44.58 662,381 -0.06(-0.14%)
Apr 21, 2020 45.36 45.61 44.40 44.64 814,692 -1.05(-2.30%)
Apr 20, 2020 46.11 46.64 45.21 45.69 1,031,618 -0.91(-1.95%)
Apr 17, 2020 46.26 46.86 44.97 46.60 1,206,339 +0.93(+2.03%)
Apr 16, 2020 46.61 46.68 44.62 45.68 1,091,809 -0.69(-1.49%)
Apr 15, 2020 46.29 47.09 45.54 46.37 1,324,092 -0.60(-1.28%)
Apr 14, 2020 46.12 47.27 45.17 46.97 1,135,864 +1.72(+3.79%)
Apr 13, 2020 45.42 45.71 44.14 45.25 892,300 -0.07(-0.16%)
Apr 09, 2020 45.10 46.73 44.85 45.33 1,529,573 +1.44(+3.28%)
Apr 08, 2020 43.60 44.19 42.27 43.89 1,393,453 +1.59(+3.76%)
Apr 07, 2020 42.66 44.01 42.20 42.30 1,134,604 -0.44(-1.03%)
Apr 06, 2020 41.68 43.46 41.61 42.74 1,335,873 +2.88(+7.24%)
Apr 03, 2020 38.27 40.38 38.11 39.85 2,515,638 +1.40(+3.64%)
Apr 02, 2020 39.53 39.63 35.95 38.45 3,028,441 -2.08(-5.12%)
Apr 01, 2020 42.27 42.99 39.83 40.53 2,398,451 -2.68(-6.20%)
Mar 31, 2020 43.21 44.40 42.78 43.20 1,544,493 -0.65(-1.48%)
Mar 30, 2020 41.55 44.57 41.37 43.85 1,791,741 +2.43(+5.88%)
Mar 27, 2020 41.28 42.76 40.46 41.42 1,748,402 -0.40(-0.95%)
Mar 26, 2020 40.65 42.32 40.43 41.81 1,708,032 +1.61(+4.00%)
Mar 25, 2020 39.62 41.70 38.89 40.20 2,134,910 -0.41(-1.02%)
Mar 24, 2020 40.44 41.71 39.58 40.62 2,240,698 +2.64(+6.96%)
Mar 23, 2020 39.11 39.73 37.08 37.98 2,326,033 +0.13(+0.33%)
Mar 20, 2020 39.66 40.55 36.66 37.85 2,113,042 -1.46(-3.70%)
Mar 19, 2020 40.52 42.39 39.00 39.31 1,893,729 -1.26(-3.10%)
Mar 18, 2020 43.50 45.79 37.72 40.56 2,338,561 -4.02(-9.03%)
Mar 17, 2020 41.93 45.45 41.86 44.59 2,109,471 +3.67(+8.96%)
Mar 16, 2020 39.23 42.64 37.39 40.92 2,535,540 -0.66(-1.60%)
Mar 13, 2020 38.76 41.60 36.12 41.59 1,921,483 +5.06(+13.85%)
Mar 12, 2020 38.33 39.20 36.09 36.53 1,846,811 -4.83(-11.69%)
Mar 11, 2020 43.17 43.25 41.10 41.36 1,601,266 -3.09(-6.95%)
Mar 10, 2020 44.97 45.35 42.80 44.45 1,895,864 +0.53(+1.21%)
Mar 09, 2020 45.47 46.56 43.50 43.92 1,897,782 -3.85(-8.05%)
Mar 06, 2020 47.86 48.24 46.07 47.77 1,820,974 -1.75(-3.54%)
Mar 05, 2020 48.44 49.91 48.42 49.52 1,833,944 +0.05(+0.11%)
Mar 04, 2020 48.82 49.66 47.64 49.47 1,621,142 +1.55(+3.24%)
Mar 03, 2020 48.56 50.55 47.34 47.91 1,969,181 -0.66(-1.35%)
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.