Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.92 55.67 53.61 55.67 177,185,984 +1.95(+3.62%)
May 28, 2020 54.23 54.98 53.45 53.72 108,922,312 -0.96(-1.76%)
May 27, 2020 54.72 55.18 52.33 54.68 173,091,376 +0.09(+0.17%)
May 26, 2020 55.63 55.64 54.38 54.59 121,210,272 +0.13(+0.24%)
May 22, 2020 54.81 55.45 54.13 54.46 149,810,992 -0.51(-0.92%)
May 21, 2020 54.40 55.50 53.07 54.96 183,659,824 +0.59(+1.09%)
May 20, 2020 54.70 55.07 54.12 54.37 109,527,656 +0.50(+0.93%)
May 19, 2020 54.34 54.80 53.74 53.87 144,403,504 -0.37(-0.69%)
May 18, 2020 55.19 55.65 53.59 54.24 175,222,672 +0.96(+1.81%)
May 15, 2020 52.69 53.67 52.44 53.28 157,775,984 -0.28(-0.52%)
May 14, 2020 52.00 53.56 50.93 53.56 204,837,744 +0.82(+1.56%)
May 13, 2020 54.72 55.07 50.89 52.73 285,590,752 -1.23(-2.28%)
May 12, 2020 55.13 56.22 53.87 53.96 238,143,904 -0.13(-0.23%)
May 11, 2020 52.70 54.93 52.33 54.09 247,419,056 -0.54(-0.99%)
May 08, 2020 52.92 54.93 52.47 54.63 241,949,984 +2.63(+5.05%)
May 07, 2020 51.81 53.09 51.49 52.00 172,690,864 -0.17(-0.32%)
May 06, 2020 51.77 52.65 50.74 52.17 166,647,328 +0.96(+1.87%)
May 05, 2020 52.65 53.26 50.81 51.21 254,714,960 +0.47(+0.92%)
May 04, 2020 46.73 50.80 46.53 50.75 288,163,136 +3.99(+8.54%)
May 01, 2020 50.33 51.52 45.54 46.75 487,976,960 -5.37(-10.30%)
Apr 30, 2020 57.01 57.99 50.90 52.13 426,546,944 -1.24(-2.33%)
Apr 29, 2020 52.68 53.55 52.21 53.37 241,650,608 +2.09(+4.08%)
Apr 28, 2020 53.04 53.67 50.45 51.27 228,134,336 -1.98(-3.71%)
Apr 27, 2020 49.17 53.30 49.00 53.25 309,683,264 +4.91(+10.15%)
Apr 24, 2020 47.39 48.72 46.55 48.34 198,563,984 +1.30(+2.77%)
Apr 23, 2020 48.51 48.93 46.88 47.04 198,022,896 -1.77(-3.62%)
Apr 22, 2020 46.93 48.93 45.91 48.81 212,874,416 +3.03(+6.61%)
Apr 21, 2020 48.67 50.22 44.92 45.78 302,743,232 -3.98(-7.99%)
Apr 20, 2020 48.85 51.04 47.48 49.76 220,860,992 -0.50(-1.00%)
Apr 17, 2020 51.49 51.66 49.84 50.26 196,922,992 +0.58(+1.16%)
Apr 16, 2020 47.80 50.63 47.11 49.68 308,363,168 +1.80(+3.75%)
Apr 15, 2020 49.47 50.21 47.33 47.88 352,981,376 +0.56(+1.18%)
Apr 14, 2020 46.60 49.46 46.16 47.33 455,230,528 +3.93(+9.05%)
Apr 13, 2020 39.34 43.47 38.70 43.40 336,077,248 +5.20(+13.60%)
Apr 09, 2020 37.47 38.35 37.14 38.20 204,749,984 +1.61(+4.40%)
Apr 08, 2020 36.95 37.15 35.56 36.59 189,379,728 +0.23(+0.62%)
Apr 07, 2020 36.33 37.67 35.49 36.36 268,325,632 +2.09(+6.09%)
Apr 06, 2020 34.08 34.73 33.20 34.28 222,819,904 +2.28(+7.11%)
Apr 03, 2020 33.97 34.37 31.23 32.00 338,429,984 +1.70(+5.62%)
Apr 02, 2020 32.07 32.95 29.76 30.30 295,930,240 -1.81(-5.63%)
Apr 01, 2020 33.60 34.26 31.67 32.10 199,978,560 -2.83(-8.10%)
Mar 31, 2020 33.42 36.20 33.13 34.93 266,200,816 +1.46(+4.36%)
Mar 30, 2020 34.02 34.44 32.75 33.48 179,810,624 -0.82(-2.38%)
Mar 27, 2020 33.67 35.05 32.94 34.29 215,660,992 -0.92(-2.61%)
Mar 26, 2020 36.49 37.33 34.15 35.21 261,022,960 -0.74(-2.06%)
Mar 25, 2020 36.35 37.13 34.07 35.95 317,961,152 +2.28(+6.78%)
Mar 24, 2020 31.60 34.25 31.60 33.67 342,233,408 +4.71(+16.28%)
Mar 23, 2020 28.91 29.47 27.37 28.95 246,208,576 +0.45(+1.58%)
Mar 20, 2020 29.21 31.80 28.39 28.50 424,282,464 -0.01(-0.03%)
Mar 19, 2020 24.98 30.13 23.90 28.51 451,667,200 +4.29(+17.73%)
Mar 18, 2020 25.93 26.99 23.37 24.22 355,613,792 -4.46(-15.56%)
Mar 17, 2020 29.33 31.46 26.40 28.68 359,136,512 -1.42(-4.72%)
Mar 16, 2020 31.30 32.99 29.48 30.10 306,644,672 -6.34(-17.40%)
Mar 13, 2020 39.67 40.50 33.47 36.44 339,602,976 -0.93(-2.49%)
Mar 12, 2020 38.73 39.63 36.42 37.37 283,004,480 -4.91(-11.62%)
Mar 11, 2020 42.68 43.57 40.87 42.28 200,674,992 -0.74(-1.72%)
Mar 10, 2020 43.96 44.53 40.53 43.02 233,486,400 +2.49(+6.14%)
Mar 09, 2020 40.36 44.20 40.33 40.53 254,995,664 -6.37(-13.57%)
Mar 06, 2020 46.00 47.13 45.62 46.90 189,943,488 -1.40(-2.91%)
Mar 05, 2020 48.25 49.72 47.87 48.30 162,003,696 -1.66(-3.33%)
Mar 04, 2020 50.93 51.10 48.32 49.97 225,073,184 +0.27(+0.54%)
Mar 03, 2020 53.67 53.80 47.74 49.70 385,483,232 +0.13(+0.25%)
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.