Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.84 58.22 55.52 56.10 4,086,700 -2.69(-4.58%)
May 28, 2020 62.68 62.95 58.66 58.79 3,062,170 -3.39(-5.45%)
May 27, 2020 61.39 63.30 61.05 62.18 2,800,455 +2.36(+3.95%)
May 26, 2020 57.91 60.51 57.77 59.82 3,060,081 +4.18(+7.51%)
May 22, 2020 56.53 56.74 54.46 55.64 2,076,700 -0.65(-1.15%)
May 21, 2020 55.70 56.82 55.21 56.29 3,369,497 +0.31(+0.55%)
May 20, 2020 55.79 56.69 55.67 55.98 2,515,820 +1.14(+2.08%)
May 19, 2020 56.58 56.75 54.71 54.84 3,632,269 -1.61(-2.85%)
May 18, 2020 55.07 57.31 54.77 56.45 3,027,203 +4.49(+8.64%)
May 15, 2020 52.91 54.56 51.47 51.96 6,502,400 -3.48(-6.28%)
May 14, 2020 51.96 55.52 50.72 55.44 3,803,775 +2.68(+5.08%)
May 13, 2020 55.20 55.38 52.10 52.76 3,217,430 -3.03(-5.43%)
May 12, 2020 57.61 57.96 55.50 55.79 1,939,735 -1.51(-2.64%)
May 11, 2020 57.47 58.04 56.04 57.30 1,742,878 -0.93(-1.60%)
May 08, 2020 58.44 59.21 58.09 58.23 2,020,100 +0.95(+1.66%)
May 07, 2020 56.71 58.70 56.70 57.28 2,587,095 +1.26(+2.25%)
May 06, 2020 55.75 56.35 54.83 56.02 2,938,592 +0.36(+0.65%)
May 05, 2020 56.64 57.17 55.51 55.66 2,314,919 -0.06(-0.11%)
May 04, 2020 54.48 55.91 54.04 55.72 3,507,789 +0.29(+0.52%)
May 01, 2020 56.56 56.69 55.02 55.43 2,242,000 -2.67(-4.60%)
Apr 30, 2020 59.35 59.82 57.72 58.10 4,254,010 -2.18(-3.62%)
Apr 29, 2020 61.50 63.24 59.98 60.28 2,819,675 +0.78(+1.31%)
Apr 28, 2020 59.27 61.17 58.71 59.50 2,726,350 +1.79(+3.10%)
Apr 27, 2020 55.43 58.16 55.03 57.71 2,592,462 +3.14(+5.75%)
Apr 24, 2020 54.86 55.47 54.10 54.57 2,573,800 +0.22(+0.40%)
Apr 23, 2020 54.09 55.52 53.79 54.35 1,656,836 +0.08(+0.15%)
Apr 22, 2020 54.40 55.13 53.85 54.27 1,885,527 +0.93(+1.74%)
Apr 21, 2020 53.50 54.66 52.50 53.34 3,697,886 -2.49(-4.46%)
Apr 20, 2020 56.35 57.56 55.52 55.83 1,700,134 -1.67(-2.90%)
Apr 17, 2020 57.05 58.99 56.96 57.50 3,372,200 +2.65(+4.83%)
Apr 16, 2020 55.94 56.06 53.75 54.85 2,114,218 -1.00(-1.79%)
Apr 15, 2020 57.62 57.78 55.68 55.85 1,715,804 -3.72(-6.24%)
Apr 14, 2020 58.90 59.97 58.51 59.57 2,148,447 +2.07(+3.60%)
Apr 13, 2020 59.20 59.20 57.23 57.50 1,861,006 -1.71(-2.89%)
Apr 09, 2020 59.44 60.47 58.16 59.21 3,280,800 +1.22(+2.10%)
Apr 08, 2020 57.23 58.98 56.05 57.99 3,090,007 +1.65(+2.93%)
Apr 07, 2020 57.94 59.25 56.15 56.34 4,103,623 +1.67(+3.05%)
Apr 06, 2020 51.27 55.56 51.25 54.67 3,562,836 +5.79(+11.85%)
Apr 03, 2020 48.70 49.77 48.12 48.88 3,672,200 -0.24(-0.49%)
Apr 02, 2020 48.19 50.84 47.80 49.12 3,393,016 +0.44(+0.90%)
Apr 01, 2020 51.12 51.74 47.94 48.68 3,775,204 -5.40(-9.99%)
Mar 31, 2020 59.06 59.60 53.74 54.08 3,254,616 -5.67(-9.49%)
Mar 30, 2020 57.83 60.41 57.05 59.75 2,829,696 +1.96(+3.39%)
Mar 27, 2020 57.87 59.45 57.02 57.79 2,568,700 -4.14(-6.68%)
Mar 26, 2020 58.09 62.44 57.64 61.93 3,228,464 +3.88(+6.68%)
Mar 25, 2020 53.16 60.39 52.02 58.05 3,708,994 +5.62(+10.72%)
Mar 24, 2020 48.96 52.97 48.18 52.43 3,026,476 +6.44(+14.00%)
Mar 23, 2020 50.67 51.94 45.07 45.99 4,546,859 -6.79(-12.86%)
Mar 20, 2020 57.56 58.18 51.59 52.78 4,461,900 -4.30(-7.53%)
Mar 19, 2020 54.79 58.54 53.05 57.08 5,305,618 -0.22(-0.38%)
Mar 18, 2020 55.72 57.57 52.25 57.30 4,013,901 -3.38(-5.57%)
Mar 17, 2020 56.59 62.70 54.45 60.68 4,618,119 +4.96(+8.90%)
Mar 16, 2020 53.77 58.08 51.25 55.72 4,363,192 -3.82(-6.42%)
Mar 13, 2020 58.10 59.63 54.95 59.54 3,136,200 +4.19(+7.57%)
Mar 12, 2020 59.00 60.02 53.19 55.35 4,128,774 -7.37(-11.75%)
Mar 11, 2020 63.26 64.68 62.18 62.72 4,547,909 -2.44(-3.74%)
Mar 10, 2020 64.52 65.23 60.87 65.16 3,563,171 +2.77(+4.44%)
Mar 09, 2020 65.09 65.45 62.01 62.39 3,356,698 -7.74(-11.04%)
Mar 06, 2020 69.47 71.68 68.68 70.13 3,432,900 -1.44(-2.01%)
Mar 05, 2020 73.07 73.07 70.54 71.57 3,251,137 -2.74(-3.69%)
Mar 04, 2020 72.36 74.40 70.79 74.31 3,392,461 +2.80(+3.92%)
Mar 03, 2020 74.87 76.14 70.80 71.51 5,683,174 -3.14(-4.21%)
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.