Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.51 50.81 49.92 50.65 15,641,753 +0.14(+0.28%)
May 28, 2020 50.64 51.01 50.14 50.51 10,047,782 +0.40(+0.79%)
May 27, 2020 49.93 50.16 49.52 50.12 9,795,232 +0.40(+0.80%)
May 26, 2020 50.54 50.57 49.60 49.72 11,889,732 +0.15(+0.30%)
May 22, 2020 49.31 49.59 49.06 49.57 7,655,227 +0.38(+0.77%)
May 21, 2020 49.70 49.87 49.10 49.19 7,923,237 -0.64(-1.29%)
May 20, 2020 50.01 50.18 49.59 49.83 9,676,685 +0.53(+1.07%)
May 19, 2020 50.10 50.16 49.29 49.31 10,408,219 -0.76(-1.52%)
May 18, 2020 50.79 50.82 49.99 50.07 10,511,051 +0.22(+0.43%)
May 15, 2020 49.65 50.86 49.48 49.85 41,458,136 +0.01(+0.02%)
May 14, 2020 48.18 49.96 47.91 49.84 14,642,565 +1.19(+2.44%)
May 13, 2020 49.39 49.45 48.31 48.66 10,905,876 -0.58(-1.19%)
May 12, 2020 50.68 50.71 49.22 49.24 9,128,046 -1.19(-2.35%)
May 11, 2020 50.05 50.71 49.99 50.43 8,639,297 -0.04(-0.07%)
May 08, 2020 50.11 50.66 49.71 50.47 8,631,928 +0.91(+1.84%)
May 07, 2020 49.36 49.85 49.24 49.55 7,595,060 +0.70(+1.43%)
May 06, 2020 49.39 49.46 48.70 48.85 7,483,624 -0.18(-0.37%)
May 05, 2020 49.19 49.80 48.98 49.03 7,719,163 +0.28(+0.58%)
May 04, 2020 48.71 48.79 48.14 48.75 8,033,696 -0.04(-0.08%)
May 01, 2020 49.34 49.40 48.34 48.79 9,237,735 -1.11(-2.23%)
Apr 30, 2020 50.37 50.49 49.74 49.90 12,534,914 -0.86(-1.69%)
Apr 29, 2020 50.82 51.13 50.58 50.76 9,621,833 +0.64(+1.28%)
Apr 28, 2020 50.78 51.01 50.05 50.12 8,864,113 -0.16(-0.32%)
Apr 27, 2020 50.27 50.53 49.99 50.28 9,684,450 +0.34(+0.68%)
Apr 24, 2020 49.37 49.98 48.94 49.94 9,982,600 +0.98(+2.00%)
Apr 23, 2020 49.20 49.92 48.47 48.96 10,965,794 -0.28(-0.57%)
Apr 22, 2020 49.01 49.53 48.77 49.24 10,264,036 +0.90(+1.87%)
Apr 21, 2020 50.15 50.25 48.16 48.34 14,979,748 -2.45(-4.82%)
Apr 20, 2020 50.92 51.42 50.68 50.79 10,994,345 -0.67(-1.30%)
Apr 17, 2020 51.36 51.55 50.84 51.45 14,445,955 +0.87(+1.71%)
Apr 16, 2020 50.07 50.75 49.99 50.59 14,965,567 +0.51(+1.02%)
Apr 15, 2020 50.13 50.36 49.75 50.08 11,037,832 -0.79(-1.56%)
Apr 14, 2020 50.60 50.96 50.35 50.87 12,392,823 +0.97(+1.94%)
Apr 13, 2020 49.65 50.06 49.36 49.90 13,475,974 -0.20(-0.40%)
Apr 09, 2020 49.21 50.51 49.01 50.10 16,476,317 +0.99(+2.01%)
Apr 08, 2020 48.03 49.63 47.93 49.11 16,675,817 +1.52(+3.19%)
Apr 07, 2020 48.90 49.06 47.55 47.59 14,999,034 -0.68(-1.42%)
Apr 06, 2020 47.25 48.64 47.21 48.28 14,760,671 +1.96(+4.23%)
Apr 03, 2020 46.22 46.93 45.90 46.32 14,251,783 -0.38(-0.80%)
Apr 02, 2020 45.17 46.78 45.10 46.69 17,527,034 +1.02(+2.24%)
Apr 01, 2020 43.65 45.93 43.17 45.67 19,111,024 +0.36(+0.79%)
Mar 31, 2020 47.93 47.99 45.00 45.31 16,855,396 -1.90(-4.03%)
Mar 30, 2020 47.25 48.36 46.50 47.22 21,983,434 +0.50(+1.06%)
Mar 27, 2020 46.03 48.38 45.53 46.72 21,358,156 -0.61(-1.29%)
Mar 26, 2020 43.49 47.57 43.31 47.33 23,910,458 +4.26(+9.88%)
Mar 25, 2020 44.16 45.70 42.64 43.07 27,329,818 -1.78(-3.97%)
Mar 24, 2020 42.50 45.01 42.47 44.85 20,606,564 +3.42(+8.26%)
Mar 23, 2020 42.19 43.59 41.14 41.43 24,593,198 -1.37(-3.20%)
Mar 20, 2020 42.21 43.79 41.73 42.80 28,094,328 +0.54(+1.29%)
Mar 19, 2020 43.57 44.98 42.07 42.26 21,500,266 -2.06(-4.65%)
Mar 18, 2020 40.94 44.82 39.90 44.32 31,519,930 +0.38(+0.87%)
Mar 17, 2020 40.90 44.73 39.06 43.94 27,290,904 +3.88(+9.69%)
Mar 16, 2020 39.86 44.60 38.69 40.05 29,323,280 -4.88(-10.87%)
Mar 13, 2020 41.68 45.00 40.71 44.94 30,225,632 +7.62(+20.43%)
Mar 12, 2020 39.26 40.69 37.23 37.32 25,725,190 -4.61(-11.00%)
Mar 11, 2020 43.89 44.52 41.51 41.93 25,747,510 -3.62(-7.95%)
Mar 10, 2020 44.49 45.86 43.28 45.55 28,869,188 +2.41(+5.59%)
Mar 09, 2020 42.14 44.60 41.87 43.14 27,675,522 -1.28(-2.87%)
Mar 06, 2020 43.66 45.29 43.56 44.41 26,217,398 -0.59(-1.31%)
Mar 05, 2020 46.16 46.58 44.76 45.00 16,896,008 -2.38(-5.03%)
Mar 04, 2020 46.74 47.42 45.78 47.39 15,798,352 +1.58(+3.46%)
Mar 03, 2020 47.46 48.60 45.24 45.80 23,283,478 -1.92(-4.03%)
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.