Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.35 57.47 55.83 57.29 2,484,942 +1.15(+2.05%)
May 28, 2020 57.11 57.49 55.89 56.14 1,428,544 -1.04(-1.82%)
May 27, 2020 57.22 58.46 56.27 57.18 2,011,278 -0.16(-0.28%)
May 26, 2020 56.31 57.81 56.25 57.34 3,580,830 +2.06(+3.72%)
May 22, 2020 54.94 55.38 54.48 55.28 1,627,256 +0.46(+0.84%)
May 21, 2020 55.87 56.12 54.61 54.82 2,200,636 -1.31(-2.33%)
May 20, 2020 55.40 56.65 55.31 56.13 2,302,685 +1.90(+3.51%)
May 19, 2020 54.25 55.18 54.06 54.23 2,185,442 -0.09(-0.16%)
May 18, 2020 52.42 54.61 52.42 54.31 2,672,048 +3.03(+5.92%)
May 15, 2020 51.19 52.15 50.88 51.28 2,472,305 -1.29(-2.45%)
May 14, 2020 51.44 52.60 50.88 52.57 2,074,752 +0.33(+0.62%)
May 13, 2020 53.63 53.80 51.62 52.25 3,262,596 -1.03(-1.94%)
May 12, 2020 54.07 54.60 53.25 53.28 2,579,120 -0.50(-0.93%)
May 11, 2020 53.08 54.17 52.54 53.78 2,490,288 +0.47(+0.89%)
May 08, 2020 52.29 53.35 52.11 53.31 1,826,437 +1.25(+2.40%)
May 07, 2020 52.81 53.05 51.91 52.06 1,529,644 -0.03(-0.06%)
May 06, 2020 52.77 52.83 51.99 52.09 1,992,715 +0.15(+0.28%)
May 05, 2020 51.17 52.54 50.95 51.94 1,981,239 +1.10(+2.17%)
May 04, 2020 51.23 51.32 50.00 50.84 2,497,338 -0.44(-0.86%)
May 01, 2020 52.94 53.19 51.18 51.28 2,557,683 -2.88(-5.31%)
Apr 30, 2020 55.97 56.12 54.00 54.16 3,546,096 -2.38(-4.22%)
Apr 29, 2020 55.66 56.82 54.32 56.54 4,612,327 +2.36(+4.36%)
Apr 28, 2020 54.67 56.03 54.13 54.18 5,630,068 -0.16(-0.29%)
Apr 27, 2020 53.18 54.55 52.70 54.33 4,620,765 +1.47(+2.78%)
Apr 24, 2020 52.07 52.99 51.35 52.87 4,528,075 +1.21(+2.35%)
Apr 23, 2020 51.40 52.78 51.40 51.66 2,062,366 +0.08(+0.15%)
Apr 22, 2020 50.81 51.72 50.40 51.58 4,661,302 +1.98(+3.99%)
Apr 21, 2020 50.37 50.51 49.29 49.60 1,998,900 -1.45(-2.84%)
Apr 20, 2020 51.86 51.86 50.83 51.04 3,555,368 -1.25(-2.39%)
Apr 17, 2020 53.16 53.59 51.92 52.30 5,673,216 +0.58(+1.12%)
Apr 16, 2020 52.03 52.28 50.54 51.71 5,395,853 +0.38(+0.75%)
Apr 15, 2020 51.52 51.62 50.28 51.33 2,148,789 -1.07(-2.05%)
Apr 14, 2020 52.33 52.93 51.59 52.40 4,395,846 +0.95(+1.84%)
Apr 13, 2020 50.66 51.77 50.66 51.46 1,507,807 +0.44(+0.87%)
Apr 09, 2020 52.53 53.62 50.54 51.01 2,694,429 -1.51(-2.87%)
Apr 08, 2020 51.53 52.70 50.79 52.52 2,681,732 +1.53(+2.99%)
Apr 07, 2020 54.28 54.76 50.80 51.00 3,329,441 -1.67(-3.18%)
Apr 06, 2020 49.93 53.05 49.25 52.67 4,172,660 +4.76(+9.93%)
Apr 03, 2020 46.67 48.09 46.49 47.91 3,049,037 +0.87(+1.84%)
Apr 02, 2020 44.78 47.17 44.64 47.05 2,518,644 +1.71(+3.78%)
Apr 01, 2020 46.59 47.49 44.78 45.33 2,036,503 -2.55(-5.33%)
Mar 31, 2020 48.60 49.46 47.46 47.88 2,895,612 -1.28(-2.60%)
Mar 30, 2020 47.78 49.34 46.91 49.16 2,254,918 +2.31(+4.94%)
Mar 27, 2020 47.70 48.70 46.79 46.85 2,393,627 -2.58(-5.22%)
Mar 26, 2020 48.47 49.68 47.70 49.43 3,856,829 +1.55(+3.23%)
Mar 25, 2020 47.13 49.97 45.51 47.88 3,810,611 +0.56(+1.19%)
Mar 24, 2020 46.99 47.96 45.97 47.32 5,124,264 +2.18(+4.82%)
Mar 23, 2020 44.46 45.99 42.71 45.14 3,602,849 +1.68(+3.88%)
Mar 20, 2020 45.38 45.90 43.12 43.46 4,136,819 -1.62(-3.58%)
Mar 19, 2020 44.06 46.41 42.58 45.08 2,360,099 +0.99(+2.26%)
Mar 18, 2020 43.72 46.27 41.79 44.08 3,206,599 -3.36(-7.08%)
Mar 17, 2020 42.82 48.27 41.30 47.44 5,286,919 +5.58(+13.32%)
Mar 16, 2020 42.67 48.29 41.85 41.86 4,162,121 -5.97(-12.48%)
Mar 13, 2020 47.03 48.33 43.77 47.83 4,678,020 +3.73(+8.47%)
Mar 12, 2020 46.00 48.33 44.00 44.10 4,283,721 -4.70(-9.63%)
Mar 11, 2020 50.61 51.33 48.25 48.80 2,530,260 -3.39(-6.49%)
Mar 10, 2020 50.77 52.21 48.84 52.19 3,108,135 +3.01(+6.13%)
Mar 09, 2020 49.84 51.65 49.07 49.17 3,150,132 -4.79(-8.87%)
Mar 06, 2020 52.92 54.17 52.33 53.96 2,159,219 -1.07(-1.95%)
Mar 05, 2020 55.52 56.31 54.57 55.03 1,724,778 -2.13(-3.72%)
Mar 04, 2020 55.53 57.20 54.88 57.16 2,127,692 +2.12(+3.85%)
Mar 03, 2020 56.86 57.95 54.71 55.04 2,535,413 -1.90(-3.34%)
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.