Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.77 54.32 53.12 53.63 3,408,638 -0.54(-1.00%)
May 28, 2020 53.75 54.49 53.38 54.17 6,973,834 +1.20(+2.26%)
May 27, 2020 52.93 53.33 52.09 52.97 2,160,197 +0.90(+1.74%)
May 26, 2020 53.07 53.38 51.64 52.07 8,975,959 -0.10(-0.18%)
May 22, 2020 51.46 52.17 51.14 52.16 3,034,680 +1.17(+2.30%)
May 21, 2020 51.54 51.72 50.67 50.99 4,929,031 -0.40(-0.78%)
May 20, 2020 50.89 51.88 50.77 51.39 3,871,466 +1.19(+2.37%)
May 19, 2020 50.52 51.03 49.87 50.20 2,808,377 -0.59(-1.16%)
May 18, 2020 50.10 51.13 50.00 50.78 1,791,067 +2.05(+4.21%)
May 15, 2020 48.26 49.00 47.20 48.73 7,074,843 -0.12(-0.25%)
May 14, 2020 48.11 48.98 47.20 48.85 2,745,536 +0.14(+0.28%)
May 13, 2020 48.13 48.83 47.61 48.71 2,961,123 +0.36(+0.75%)
May 12, 2020 48.20 50.60 47.27 48.35 4,768,491 +0.29(+0.61%)
May 11, 2020 49.15 49.15 47.68 48.06 2,665,411 -1.50(-3.03%)
May 08, 2020 49.05 49.57 48.15 49.56 4,545,544 +1.40(+2.92%)
May 07, 2020 46.75 49.78 46.54 48.15 3,895,939 +0.81(+1.71%)
May 06, 2020 49.59 49.59 47.09 47.34 3,343,640 -2.03(-4.12%)
May 05, 2020 48.84 50.19 48.84 49.38 3,169,046 +0.57(+1.17%)
May 04, 2020 48.17 48.90 47.52 48.81 2,568,434 +0.61(+1.27%)
May 01, 2020 49.71 49.96 48.02 48.20 1,402,484 -2.16(-4.30%)
Apr 30, 2020 50.85 51.07 49.19 50.36 2,686,064 -1.00(-1.95%)
Apr 29, 2020 52.77 53.27 51.16 51.36 2,531,176 -0.43(-0.83%)
Apr 28, 2020 52.52 53.25 51.32 51.79 1,927,491 +0.72(+1.40%)
Apr 27, 2020 50.77 51.69 50.53 51.08 1,002,126 +0.65(+1.28%)
Apr 24, 2020 49.94 50.49 48.63 50.43 1,690,105 +0.62(+1.25%)
Apr 23, 2020 51.52 52.00 49.65 49.81 1,979,939 -1.52(-2.96%)
Apr 22, 2020 51.04 52.05 50.42 51.33 1,372,985 +1.13(+2.25%)
Apr 21, 2020 50.08 50.63 48.91 50.20 1,945,773 -0.76(-1.49%)
Apr 20, 2020 53.19 53.30 50.89 50.96 1,557,824 -1.60(-3.05%)
Apr 17, 2020 52.71 53.01 51.75 52.56 1,561,204 +0.88(+1.70%)
Apr 16, 2020 52.04 52.21 50.78 51.68 1,874,334 -0.11(-0.22%)
Apr 15, 2020 53.14 53.27 51.69 51.79 1,589,709 -2.11(-3.92%)
Apr 14, 2020 53.59 54.08 52.37 53.90 1,857,221 +1.54(+2.95%)
Apr 13, 2020 53.51 53.51 51.53 52.36 2,014,036 -2.03(-3.72%)
Apr 09, 2020 52.89 55.76 52.73 54.39 3,730,484 +1.93(+3.68%)
Apr 08, 2020 49.39 52.92 48.03 52.46 1,969,609 +3.26(+6.62%)
Apr 07, 2020 51.10 51.58 49.10 49.20 2,422,949 -0.69(-1.38%)
Apr 06, 2020 46.30 50.28 46.22 49.89 1,791,726 +5.24(+11.74%)
Apr 03, 2020 45.64 47.71 43.68 44.65 3,875,396 -1.45(-3.14%)
Apr 02, 2020 43.92 46.73 43.65 46.09 2,829,030 +1.49(+3.34%)
Apr 01, 2020 45.39 46.67 43.73 44.60 1,716,666 -2.84(-5.99%)
Mar 31, 2020 50.21 50.61 47.19 47.45 2,557,738 -3.50(-6.87%)
Mar 30, 2020 50.64 51.37 49.46 50.95 2,129,600 +1.37(+2.76%)
Mar 27, 2020 48.15 51.61 48.04 49.58 2,157,561 -0.55(-1.10%)
Mar 26, 2020 44.92 51.40 44.74 50.13 2,581,286 +5.40(+12.06%)
Mar 25, 2020 43.32 46.93 42.60 44.73 2,263,773 +1.03(+2.35%)
Mar 24, 2020 40.47 44.30 39.94 43.71 2,374,910 +4.99(+12.89%)
Mar 23, 2020 40.66 41.08 36.21 38.72 3,385,686 -1.95(-4.79%)
Mar 20, 2020 47.22 48.02 40.34 40.66 3,398,426 -6.83(-14.37%)
Mar 19, 2020 48.60 49.13 44.56 47.49 2,543,104 -2.25(-4.52%)
Mar 18, 2020 46.35 51.27 45.97 49.74 4,986,233 +0.13(+0.26%)
Mar 17, 2020 43.53 49.84 41.41 49.61 4,224,911 +6.86(+16.05%)
Mar 16, 2020 45.03 49.30 42.09 42.75 4,603,831 -8.18(-16.06%)
Mar 13, 2020 50.70 51.50 46.81 50.93 2,617,708 +2.70(+5.59%)
Mar 12, 2020 50.17 50.76 47.29 48.23 4,371,291 -5.51(-10.25%)
Mar 11, 2020 56.03 56.33 52.78 53.74 2,849,891 -3.80(-6.61%)
Mar 10, 2020 56.39 57.66 54.94 57.54 4,027,818 +1.92(+3.46%)
Mar 09, 2020 57.09 58.38 54.77 55.62 3,165,696 -4.58(-7.60%)
Mar 06, 2020 59.51 60.39 58.25 60.20 4,230,078 -1.09(-1.78%)
Mar 05, 2020 61.58 62.26 60.82 61.29 2,469,505 -1.26(-2.01%)
Mar 04, 2020 59.54 62.61 59.54 62.54 2,937,251 +3.62(+6.14%)
Mar 03, 2020 59.61 60.86 58.69 58.92 3,044,396 -0.46(-0.78%)
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.