Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.57 53.91 51.42 51.96 4,412,725 -2.49(-4.58%)
May 28, 2020 58.05 58.30 54.33 54.45 3,306,461 -3.14(-5.45%)
May 27, 2020 56.85 58.62 56.54 57.59 3,023,867 +2.19(+3.95%)
May 26, 2020 53.63 56.04 53.50 55.40 3,304,205 +3.87(+7.51%)
May 22, 2020 52.35 52.55 50.44 51.53 2,242,373 -0.60(-1.15%)
May 21, 2020 51.58 52.62 51.13 52.13 3,638,305 +0.29(+0.55%)
May 20, 2020 51.67 52.50 51.56 51.84 2,716,524 +1.06(+2.08%)
May 19, 2020 52.40 52.56 50.67 50.79 3,922,475 -1.49(-2.85%)
May 18, 2020 51.00 53.08 50.72 52.28 3,268,704 +4.16(+8.64%)
May 15, 2020 49.00 50.53 47.67 48.12 7,021,142 -3.22(-6.28%)
May 14, 2020 48.12 51.42 46.97 51.34 4,107,229 +2.48(+5.08%)
May 13, 2020 51.12 51.29 48.25 48.86 3,474,107 -2.81(-5.43%)
May 12, 2020 53.35 53.68 51.40 51.67 2,094,481 -1.40(-2.64%)
May 11, 2020 53.22 53.75 51.90 53.07 1,881,919 -0.86(-1.60%)
May 08, 2020 54.12 54.84 53.80 53.93 2,181,257 +0.88(+1.66%)
May 07, 2020 52.52 54.36 52.51 53.05 2,793,486 +1.17(+2.25%)
May 06, 2020 51.63 52.19 50.78 51.88 3,173,024 +0.33(+0.65%)
May 05, 2020 52.46 52.95 51.41 51.55 2,499,596 -0.06(-0.11%)
May 04, 2020 50.45 51.78 50.05 51.60 3,787,630 +0.27(+0.52%)
May 01, 2020 52.38 52.50 50.95 51.33 2,420,860 -2.47(-4.60%)
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%)
Apr 01, 2020 47.34 47.92 44.40 45.08 4,076,378 -5.00(-9.99%)
Mar 31, 2020 54.70 55.20 49.77 50.08 3,514,259 -5.25(-9.49%)
Mar 30, 2020 53.56 55.95 52.84 55.34 3,055,441 +1.82(+3.39%)
Mar 27, 2020 53.59 55.06 52.81 53.52 2,773,623 -3.83(-6.68%)
Mar 26, 2020 53.80 57.83 53.38 57.35 3,486,021 +3.59(+6.68%)
Mar 25, 2020 49.23 55.93 48.18 53.76 4,004,886 +5.20(+10.72%)
Mar 24, 2020 45.34 49.06 44.62 48.56 3,267,919 +5.96(+14.00%)
Mar 23, 2020 46.93 48.10 41.74 42.59 4,909,594 -6.29(-12.86%)
Mar 20, 2020 53.31 53.88 47.78 48.88 4,817,857 -3.98(-7.53%)
Mar 19, 2020 50.74 54.21 49.13 52.86 5,728,885 -0.20(-0.38%)
Mar 18, 2020 51.60 53.32 48.39 53.07 4,334,118 -3.13(-5.57%)
Mar 17, 2020 52.41 58.07 50.43 56.20 4,986,539 +4.59(+8.90%)
Mar 16, 2020 49.80 53.79 47.46 51.60 4,711,275 -3.54(-6.42%)
Mar 13, 2020 53.81 55.22 50.89 55.14 3,386,397 +3.88(+7.57%)
Mar 12, 2020 54.64 55.59 49.26 51.26 4,458,155 -6.83(-11.75%)
Mar 11, 2020 58.59 59.90 57.59 58.09 4,910,728 -2.26(-3.74%)
Mar 10, 2020 59.75 60.41 56.37 60.35 3,847,430 +2.57(+4.44%)
Mar 09, 2020 60.28 60.61 57.43 57.78 3,624,485 -6.72(-10.42%)
Mar 06, 2020 63.90 65.93 63.17 64.50 3,732,312 -1.32(-2.01%)
Mar 05, 2020 67.21 67.21 64.88 65.83 3,534,696 -2.52(-3.69%)
Mar 04, 2020 66.56 68.43 65.11 68.35 3,688,346 +2.58(+3.92%)
Mar 03, 2020 68.86 70.03 65.12 65.77 6,178,852 -2.89(-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.