Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.52 52.83 51.41 52.49 2,788,035 +0.58(+1.12%)
May 28, 2020 51.01 52.06 50.85 51.90 1,540,579 +1.76(+3.50%)
May 27, 2020 50.64 50.65 49.47 50.15 1,981,067 +0.26(+0.52%)
May 26, 2020 50.54 50.93 49.68 49.89 1,438,821 +0.08(+0.16%)
May 22, 2020 49.05 49.85 48.98 49.81 1,671,035 +0.76(+1.55%)
May 21, 2020 49.54 50.13 49.01 49.05 1,466,226 -0.63(-1.26%)
May 20, 2020 49.83 50.33 49.42 49.67 1,575,966 +0.12(+0.24%)
May 19, 2020 49.85 50.44 49.56 49.56 1,731,074 -0.70(-1.39%)
May 18, 2020 49.44 50.57 49.29 50.26 1,898,919 +2.16(+4.49%)
May 15, 2020 48.52 48.52 46.90 48.10 4,409,515 -0.62(-1.27%)
May 14, 2020 48.19 48.79 47.07 48.71 2,633,128 +0.13(+0.27%)
May 13, 2020 49.11 49.11 48.22 48.58 3,917,764 -0.82(-1.66%)
May 12, 2020 49.28 49.73 48.83 49.40 4,771,038 +0.06(+0.13%)
May 11, 2020 48.84 49.53 48.11 49.34 2,189,944 +0.17(+0.34%)
May 08, 2020 49.01 49.44 48.52 49.17 1,639,288 +0.67(+1.38%)
May 07, 2020 49.20 49.45 48.41 48.50 1,834,347 -0.11(-0.22%)
May 06, 2020 50.86 51.12 48.58 48.61 1,726,991 -2.22(-4.37%)
May 05, 2020 50.40 51.31 50.25 50.83 1,712,415 +0.37(+0.74%)
May 04, 2020 49.56 50.50 49.29 50.46 1,869,176 +0.70(+1.41%)
May 01, 2020 50.30 50.32 49.49 49.76 2,199,624 -1.01(-2.00%)
Apr 30, 2020 50.66 51.00 49.77 50.77 3,006,641 -0.15(-0.30%)
Apr 29, 2020 53.51 53.51 50.81 50.92 2,969,299 -1.73(-3.29%)
Apr 28, 2020 52.25 53.00 51.92 52.65 3,270,605 +1.08(+2.09%)
Apr 27, 2020 52.64 53.41 51.37 51.58 2,729,544 -1.25(-2.36%)
Apr 24, 2020 52.97 52.97 51.88 52.82 2,218,065 +0.14(+0.27%)
Apr 23, 2020 53.12 53.52 52.01 52.68 2,305,046 -0.67(-1.25%)
Apr 22, 2020 52.75 53.84 52.29 53.35 2,498,000 +1.41(+2.71%)
Apr 21, 2020 51.69 52.56 51.55 51.94 2,259,720 -0.69(-1.32%)
Apr 20, 2020 55.53 55.72 52.49 52.64 2,387,900 -3.54(-6.30%)
Apr 17, 2020 55.96 56.32 54.84 56.18 2,005,873 +1.15(+2.08%)
Apr 16, 2020 54.26 55.35 53.50 55.03 2,406,104 +1.05(+1.94%)
Apr 15, 2020 54.55 56.13 53.77 53.98 2,320,142 -1.40(-2.52%)
Apr 14, 2020 55.50 55.62 54.62 55.38 2,178,914 +0.99(+1.81%)
Apr 13, 2020 54.77 55.49 53.92 54.39 1,813,365 -1.04(-1.88%)
Apr 09, 2020 54.30 56.99 54.17 55.43 2,699,574 +1.50(+2.79%)
Apr 08, 2020 51.45 54.42 50.98 53.93 1,942,900 +2.93(+5.76%)
Apr 07, 2020 53.51 53.56 50.98 50.99 2,791,540 -1.34(-2.57%)
Apr 06, 2020 50.18 53.13 49.52 52.33 2,661,012 +3.82(+7.88%)
Apr 03, 2020 48.88 50.45 48.17 48.51 2,788,746 -2.05(-4.06%)
Apr 02, 2020 48.74 51.29 48.66 50.56 4,143,562 +1.02(+2.06%)
Apr 01, 2020 50.36 51.25 47.99 49.54 2,842,600 -2.70(-5.17%)
Mar 31, 2020 53.89 54.90 51.86 52.25 5,249,332 -2.84(-5.15%)
Mar 30, 2020 52.65 55.36 51.17 55.08 4,033,344 +3.30(+6.37%)
Mar 27, 2020 49.23 53.30 48.83 51.78 3,386,753 +1.15(+2.27%)
Mar 26, 2020 47.12 51.50 47.02 50.64 2,974,330 +3.22(+6.79%)
Mar 25, 2020 45.40 49.10 43.77 47.42 3,941,223 +1.68(+3.67%)
Mar 24, 2020 43.96 45.89 42.88 45.74 3,866,147 +2.60(+6.02%)
Mar 23, 2020 43.80 43.88 40.93 43.14 3,885,422 -0.92(-2.10%)
Mar 20, 2020 49.76 49.76 43.24 44.06 4,760,773 -6.17(-12.29%)
Mar 19, 2020 54.09 54.09 49.60 50.24 3,348,678 -3.69(-6.84%)
Mar 18, 2020 54.61 57.22 48.33 53.93 4,519,472 -3.72(-6.45%)
Mar 17, 2020 51.93 60.28 51.48 57.64 5,916,086 +7.00(+13.82%)
Mar 16, 2020 49.99 55.28 49.53 50.65 4,866,761 -4.84(-8.72%)
Mar 13, 2020 54.54 55.70 51.49 55.48 4,661,367 +3.11(+5.94%)
Mar 12, 2020 52.26 56.36 50.54 52.37 6,655,183 -3.88(-6.89%)
Mar 11, 2020 57.15 57.88 55.12 56.25 4,869,139 -2.01(-3.45%)
Mar 10, 2020 58.57 60.22 55.73 58.26 5,751,621 +0.08(+0.14%)
Mar 09, 2020 56.54 59.31 55.60 58.18 6,628,573 -2.20(-3.64%)
Mar 06, 2020 58.97 60.54 58.12 60.37 4,030,863 +0.14(+0.24%)
Mar 05, 2020 59.99 61.35 59.35 60.23 3,370,233 -0.55(-0.91%)
Mar 04, 2020 58.05 61.11 58.04 60.78 3,297,021 +3.58(+6.27%)
Mar 03, 2020 57.14 58.47 56.65 57.20 4,672,763 +0.16(+0.28%)
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.