Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.83 50.16 47.83 48.33 4,743,377 -2.32(-4.58%)
May 28, 2020 54.00 54.24 50.54 50.65 3,554,218 -2.92(-5.45%)
May 27, 2020 52.89 54.54 52.60 53.57 3,250,449 +2.03(+3.95%)
May 26, 2020 49.89 52.13 49.77 51.54 3,551,794 +3.60(+7.51%)
May 22, 2020 48.70 48.88 46.92 47.94 2,410,397 -0.56(-1.15%)
May 21, 2020 47.99 48.95 47.57 48.50 3,910,929 +0.27(+0.55%)
May 20, 2020 48.07 48.84 47.96 48.23 2,920,078 +0.98(+2.08%)
May 19, 2020 48.75 48.89 47.14 47.25 4,216,391 -1.39(-2.85%)
May 18, 2020 47.45 49.38 47.19 48.63 3,513,633 +3.87(+8.64%)
May 15, 2020 45.59 47.01 44.34 44.77 7,547,247 -3.00(-6.28%)
May 14, 2020 44.77 47.83 43.70 47.76 4,414,989 +2.31(+5.08%)
May 13, 2020 47.56 47.71 44.89 45.46 3,734,427 -2.61(-5.43%)
May 12, 2020 49.63 49.94 47.82 48.07 2,251,424 -1.30(-2.64%)
May 11, 2020 49.51 50.00 48.28 49.37 2,022,934 -0.80(-1.60%)
May 08, 2020 50.35 51.01 50.05 50.17 2,344,702 +0.82(+1.66%)
May 07, 2020 48.86 50.57 48.85 49.35 3,002,805 +1.09(+2.25%)
May 06, 2020 48.03 48.55 47.24 48.26 3,410,783 +0.31(+0.65%)
May 05, 2020 48.80 49.26 47.83 47.95 2,686,894 -0.05(-0.11%)
May 04, 2020 46.94 48.17 46.56 48.01 4,071,442 +0.25(+0.52%)
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.