Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.76 57.34 55.51 56.69 37,074,404 +1.11(+1.99%)
May 28, 2020 56.75 57.15 55.39 55.58 19,157,328 -1.68(-2.93%)
May 27, 2020 56.14 57.28 55.01 57.25 22,072,722 +1.10(+1.96%)
May 26, 2020 57.36 57.78 55.96 56.15 23,237,604 +0.08(+0.14%)
May 22, 2020 55.83 56.14 55.33 56.08 15,656,516 +0.25(+0.44%)
May 21, 2020 56.84 57.47 55.69 55.83 23,296,394 -1.01(-1.78%)
May 20, 2020 55.09 57.19 54.97 56.84 33,950,564 +2.53(+4.66%)
May 19, 2020 54.16 55.64 53.91 54.31 24,272,054 +0.33(+0.62%)
May 18, 2020 53.81 54.30 53.47 53.97 22,692,002 +1.48(+2.81%)
May 15, 2020 51.70 52.58 51.31 52.50 23,727,564 -0.72(-1.35%)
May 14, 2020 51.63 53.28 50.53 53.22 23,940,814 +1.21(+2.32%)
May 13, 2020 52.65 53.35 51.25 52.01 23,377,346 -0.59(-1.11%)
May 12, 2020 54.24 54.62 52.48 52.60 18,582,564 -1.57(-2.89%)
May 11, 2020 53.81 54.80 53.79 54.16 20,728,068 +0.41(+0.77%)
May 08, 2020 53.75 53.85 53.19 53.75 22,637,170 +0.45(+0.85%)
May 07, 2020 53.98 54.14 53.07 53.30 16,348,339 -0.01(-0.02%)
May 06, 2020 53.18 54.00 53.09 53.31 19,813,226 +0.68(+1.30%)
May 05, 2020 52.66 53.12 52.27 52.62 19,257,976 +0.68(+1.31%)
May 04, 2020 51.16 52.01 50.44 51.94 21,162,138 +0.47(+0.90%)
May 01, 2020 52.69 53.13 51.33 51.48 23,662,426 -2.25(-4.18%)
Apr 30, 2020 54.97 55.12 53.52 53.73 29,331,208 -1.63(-2.94%)
Apr 29, 2020 53.24 55.56 53.13 55.36 33,983,864 +2.73(+5.19%)
Apr 28, 2020 53.73 53.94 52.18 52.62 32,114,494 -0.64(-1.21%)
Apr 27, 2020 53.49 53.59 52.29 53.27 28,913,126 +0.19(+0.35%)
Apr 24, 2020 50.34 53.21 50.25 53.08 56,067,472 +0.20(+0.37%)
Apr 23, 2020 53.45 53.83 52.68 52.88 38,969,896 -0.95(-1.76%)
Apr 22, 2020 52.19 54.19 51.78 53.83 26,155,014 +3.35(+6.64%)
Apr 21, 2020 52.05 52.49 50.10 50.48 28,182,934 -2.53(-4.77%)
Apr 20, 2020 53.10 53.78 52.75 53.01 29,486,010 -1.06(-1.96%)
Apr 17, 2020 55.55 55.65 53.59 54.07 30,573,996 -0.39(-0.71%)
Apr 16, 2020 53.39 54.60 52.68 54.45 27,246,368 +1.72(+3.26%)
Apr 15, 2020 53.30 53.59 52.29 52.73 25,493,494 -1.60(-2.95%)
Apr 14, 2020 53.78 54.55 53.30 54.33 28,658,120 +1.76(+3.34%)
Apr 13, 2020 50.67 52.64 50.67 52.58 25,948,796 +1.40(+2.73%)
Apr 09, 2020 53.17 53.49 50.21 51.18 45,232,448 -1.65(-3.12%)
Apr 08, 2020 52.84 53.30 51.87 52.83 29,820,986 +0.52(+0.99%)
Apr 07, 2020 53.85 55.08 52.14 52.31 46,225,224 -0.03(-0.05%)
Apr 06, 2020 50.72 52.64 50.27 52.34 36,081,016 +3.85(+7.94%)
Apr 03, 2020 48.23 49.38 47.23 48.49 26,689,280 -0.20(-0.40%)
Apr 02, 2020 45.94 48.87 45.88 48.68 31,041,308 +2.21(+4.76%)
Apr 01, 2020 47.03 48.99 46.07 46.47 33,029,092 -2.01(-4.14%)
Mar 31, 2020 49.32 49.97 47.67 48.48 53,676,780 -1.23(-2.47%)
Mar 30, 2020 47.46 50.25 47.32 49.70 35,308,344 +2.79(+5.96%)
Mar 27, 2020 47.85 48.94 46.64 46.91 35,316,352 -2.84(-5.71%)
Mar 26, 2020 46.34 50.12 46.27 49.75 46,293,088 +3.83(+8.35%)
Mar 25, 2020 47.01 48.17 44.71 45.91 45,883,188 -1.02(-2.18%)
Mar 24, 2020 47.60 48.94 45.99 46.94 55,826,508 +2.53(+5.69%)
Mar 23, 2020 41.22 45.22 41.12 44.41 52,127,528 +3.36(+8.18%)
Mar 20, 2020 41.66 44.27 40.73 41.05 58,438,204 +0.08(+0.20%)
Mar 19, 2020 42.85 44.10 40.45 40.97 49,715,700 -1.93(-4.51%)
Mar 18, 2020 41.84 44.83 40.49 42.90 55,029,764 -1.95(-4.35%)
Mar 17, 2020 40.99 46.25 40.49 44.86 58,143,228 +4.97(+12.46%)
Mar 16, 2020 42.56 46.80 39.08 39.89 60,124,120 -8.87(-18.19%)
Mar 13, 2020 43.23 49.26 42.76 48.75 54,487,172 +7.96(+19.52%)
Mar 12, 2020 42.99 44.87 40.64 40.79 56,557,516 -5.48(-11.85%)
Mar 11, 2020 46.93 47.96 45.69 46.27 43,061,564 -2.08(-4.30%)
Mar 10, 2020 47.26 48.37 45.17 48.35 40,811,792 +2.80(+6.16%)
Mar 09, 2020 46.51 47.21 44.79 45.55 62,708,164 -4.41(-8.82%)
Mar 06, 2020 49.43 50.17 48.85 49.95 40,480,604 -1.07(-2.09%)
Mar 05, 2020 51.11 52.54 50.71 51.02 32,479,642 -1.54(-2.93%)
Mar 04, 2020 51.06 52.59 50.30 52.56 32,612,340 +2.43(+4.84%)
Mar 03, 2020 51.98 52.87 49.62 50.13 55,513,580 -1.98(-3.80%)
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.