Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.97 55.40 53.46 53.81 4,593,382 -2.02(-3.62%)
Apr 29, 2020 56.96 58.57 55.55 55.83 3,044,620 +0.72(+1.31%)
Apr 28, 2020 54.89 56.66 54.37 55.10 2,943,850 +1.66(+3.10%)
Apr 27, 2020 51.33 53.86 50.96 53.45 2,799,281 +2.91(+5.75%)
Apr 24, 2020 50.81 51.37 50.11 50.54 2,779,130 +0.20(+0.40%)
Apr 23, 2020 50.09 51.42 49.82 50.33 1,789,013 +0.07(+0.15%)
Apr 22, 2020 50.38 51.06 49.87 50.26 2,035,948 +0.86(+1.74%)
Apr 21, 2020 49.55 50.62 48.62 49.40 3,992,892 -2.31(-4.46%)
Apr 20, 2020 52.19 53.31 51.42 51.71 1,835,765 -1.55(-2.90%)
Apr 17, 2020 52.84 54.63 52.75 53.25 3,641,224 +2.45(+4.83%)
Apr 16, 2020 51.81 51.92 49.78 50.80 2,282,884 -0.93(-1.79%)
Apr 15, 2020 53.36 53.51 51.57 51.72 1,852,685 -3.45(-6.24%)
Apr 14, 2020 54.55 55.54 54.19 55.17 2,319,844 +1.92(+3.60%)
Apr 13, 2020 54.83 54.83 53.00 53.25 2,009,471 -1.58(-2.89%)
Apr 09, 2020 55.05 56.00 53.86 54.84 3,542,532 +1.13(+2.10%)
Apr 08, 2020 53.00 54.62 51.91 53.71 3,336,518 +1.53(+2.93%)
Apr 07, 2020 53.66 54.87 52.00 52.18 4,430,998 +1.55(+3.05%)
Apr 06, 2020 47.48 51.46 47.46 50.63 3,847,068 +5.36(+11.85%)
Apr 03, 2020 45.10 46.09 44.56 45.27 3,965,157 -0.22(-0.49%)
Apr 02, 2020 44.63 47.08 44.27 45.49 3,663,701 +0.41(+0.90%)
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.