Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.28 55.61 53.17 54.60 7,615,800 +1.10(+2.06%)
May 28, 2020 53.62 54.04 53.42 53.50 4,466,293 +1.03(+1.96%)
May 27, 2020 51.95 52.47 50.81 52.47 7,009,066 -0.64(-1.21%)
May 26, 2020 54.52 54.58 53.10 53.11 5,626,198 -2.11(-3.82%)
May 22, 2020 54.71 55.66 54.27 55.22 6,031,200 -0.06(-0.11%)
May 21, 2020 56.95 57.44 54.69 55.28 20,416,294 +1.50(+2.79%)
May 20, 2020 54.33 54.74 53.65 53.78 4,037,643 +0.21(+0.39%)
May 19, 2020 53.39 54.06 53.17 53.57 3,270,946 +0.12(+0.22%)
May 18, 2020 53.64 53.99 53.34 53.45 4,925,222 +0.04(+0.07%)
May 15, 2020 52.58 53.41 52.54 53.41 3,716,800 -0.09(-0.17%)
May 14, 2020 53.99 54.46 53.20 53.50 4,996,704 -1.81(-3.27%)
May 13, 2020 54.82 55.59 54.59 55.31 3,430,736 +1.20(+2.22%)
May 12, 2020 54.43 54.83 53.90 54.11 2,221,710 +0.16(+0.30%)
May 11, 2020 53.03 54.13 52.95 53.95 3,095,245 +0.66(+1.24%)
May 08, 2020 53.10 53.56 52.96 53.29 1,660,000 +0.55(+1.04%)
May 07, 2020 53.49 53.64 52.57 52.74 2,627,316 -1.30(-2.41%)
May 06, 2020 54.06 54.71 53.93 54.04 6,605,021 +0.57(+1.07%)
May 05, 2020 52.63 53.80 52.44 53.47 4,578,362 +1.12(+2.14%)
May 04, 2020 52.22 52.35 51.76 52.35 2,853,035 +0.49(+0.94%)
May 01, 2020 52.03 52.03 51.26 51.86 3,206,300 -0.42(-0.80%)
Apr 30, 2020 53.84 54.00 51.61 52.28 5,853,933 +1.56(+3.08%)
Apr 29, 2020 52.02 52.02 50.66 50.72 3,785,970 -0.25(-0.49%)
Apr 28, 2020 52.32 52.32 50.86 50.97 5,767,451 -0.51(-0.99%)
Apr 27, 2020 51.61 51.84 51.28 51.48 2,105,029 +0.30(+0.59%)
Apr 24, 2020 50.70 51.26 50.54 51.18 2,087,500 +0.79(+1.57%)
Apr 23, 2020 50.29 50.96 50.22 50.39 2,549,399 +0.03(+0.06%)
Apr 22, 2020 50.64 50.75 50.31 50.36 2,803,613 +0.29(+0.58%)
Apr 21, 2020 50.09 50.57 49.94 50.07 3,545,354 -0.37(-0.73%)
Apr 20, 2020 49.82 50.92 49.79 50.44 3,416,416 +0.41(+0.82%)
Apr 17, 2020 50.20 50.31 49.55 50.03 3,349,600 +0.90(+1.83%)
Apr 16, 2020 48.55 49.19 48.41 49.13 3,218,837 +1.10(+2.29%)
Apr 15, 2020 47.67 48.32 47.54 48.03 2,901,829 -0.65(-1.34%)
Apr 14, 2020 47.64 48.94 47.53 48.68 5,109,072 +1.32(+2.79%)
Apr 13, 2020 45.41 47.90 45.39 47.36 6,555,714 +2.70(+6.05%)
Apr 09, 2020 43.60 44.98 43.50 44.66 5,628,200 +0.81(+1.85%)
Apr 08, 2020 43.47 44.11 42.84 43.85 3,860,227 +0.75(+1.74%)
Apr 07, 2020 43.48 43.84 42.91 43.10 5,600,587 -1.21(-2.73%)
Apr 06, 2020 44.02 44.67 43.97 44.31 5,735,201 +0.35(+0.80%)
Apr 03, 2020 43.77 44.15 43.53 43.96 3,372,600 +0.20(+0.46%)
Apr 02, 2020 43.43 43.81 42.80 43.76 5,918,828 -0.02(-0.05%)
Apr 01, 2020 43.75 44.54 43.44 43.78 6,096,634 -0.88(-1.97%)
Mar 31, 2020 44.01 45.11 43.86 44.66 8,411,209 +0.13(+0.29%)
Mar 30, 2020 42.80 44.59 42.80 44.53 6,985,613 +2.06(+4.85%)
Mar 27, 2020 40.78 43.13 40.69 42.47 6,783,100 +0.11(+0.26%)
Mar 26, 2020 40.40 42.40 40.40 42.36 6,742,651 +1.98(+4.90%)
Mar 25, 2020 40.15 41.21 39.38 40.38 6,575,402 -0.51(-1.25%)
Mar 24, 2020 40.35 41.00 39.36 40.89 6,129,408 +2.11(+5.44%)
Mar 23, 2020 39.36 40.11 38.14 38.78 5,674,006 -0.64(-1.62%)
Mar 20, 2020 41.20 41.98 39.36 39.42 10,050,600 -0.71(-1.77%)
Mar 19, 2020 38.91 40.89 38.07 40.13 9,234,697 +0.77(+1.96%)
Mar 18, 2020 38.23 39.92 38.23 39.36 4,909,177 -1.57(-3.84%)
Mar 17, 2020 39.25 41.51 38.95 40.93 5,411,659 +3.14(+8.31%)
Mar 16, 2020 36.81 38.88 36.15 37.79 7,346,792 -4.49(-10.62%)
Mar 13, 2020 41.57 42.46 38.58 42.28 11,898,300 +1.52(+3.73%)
Mar 12, 2020 41.30 41.58 39.47 40.76 5,412,863 -3.82(-8.57%)
Mar 11, 2020 45.60 45.81 44.09 44.58 5,829,360 -2.32(-4.95%)
Mar 10, 2020 45.85 46.95 44.98 46.90 9,144,800 +1.67(+3.69%)
Mar 09, 2020 45.54 46.65 44.99 45.23 5,031,164 -2.29(-4.82%)
Mar 06, 2020 47.25 47.64 46.73 47.52 3,439,100 -0.86(-1.78%)
Mar 05, 2020 47.58 48.66 47.54 48.38 5,756,883 -0.22(-0.45%)
Mar 04, 2020 47.28 48.69 46.74 48.60 3,337,435 +3.08(+6.77%)
Mar 03, 2020 46.48 46.65 45.12 45.52 4,247,833 -0.35(-0.76%)
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.