Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.02 58.00 55.94 57.62 796,978 -0.49(-0.84%)
May 28, 2020 59.94 59.98 57.59 58.11 571,755 -2.54(-4.18%)
May 27, 2020 61.69 62.33 60.35 60.65 708,347 +0.75(+1.26%)
May 26, 2020 60.40 60.98 59.68 59.90 554,480 +1.94(+3.35%)
May 22, 2020 58.13 58.13 56.92 57.96 271,985 +0.05(+0.08%)
May 21, 2020 58.13 58.87 57.43 57.91 392,641 -0.11(-0.19%)
May 20, 2020 57.97 58.91 57.80 58.02 325,375 +0.56(+0.98%)
May 19, 2020 56.48 58.43 56.37 57.46 624,322 +1.03(+1.83%)
May 18, 2020 54.67 56.82 54.59 56.43 417,526 +4.05(+7.73%)
May 15, 2020 51.41 52.83 50.84 52.38 543,419 +0.35(+0.68%)
May 14, 2020 48.87 52.18 47.97 52.02 553,749 +1.63(+3.24%)
May 13, 2020 52.41 52.47 49.22 50.39 807,865 -2.95(-5.52%)
May 12, 2020 55.32 55.68 53.31 53.34 358,062 -1.50(-2.73%)
May 11, 2020 54.64 55.13 53.98 54.83 520,957 -0.58(-1.05%)
May 08, 2020 54.16 56.00 54.16 55.41 487,256 +2.87(+5.47%)
May 07, 2020 53.34 53.98 52.39 52.54 474,469 -0.30(-0.57%)
May 06, 2020 53.25 53.73 52.12 52.84 624,474 +0.84(+1.62%)
May 05, 2020 51.93 53.21 51.80 51.99 724,158 +0.99(+1.94%)
May 04, 2020 51.61 52.47 50.83 51.01 865,549 -1.72(-3.27%)
May 01, 2020 52.98 54.02 51.60 52.73 470,043 -1.67(-3.07%)
Apr 30, 2020 55.43 55.43 53.66 54.40 584,271 -1.69(-3.02%)
Apr 29, 2020 55.18 56.68 55.03 56.09 895,769 +2.76(+5.18%)
Apr 28, 2020 55.87 56.57 53.14 53.33 1,610,131 -3.11(-5.51%)
Apr 27, 2020 55.14 56.83 54.85 56.44 1,167,155 +1.38(+2.50%)
Apr 24, 2020 54.86 55.65 53.29 55.06 1,227,520 +3.76(+7.33%)
Apr 23, 2020 49.53 51.82 49.53 51.30 1,246,301 +1.70(+3.44%)
Apr 22, 2020 49.81 50.17 48.83 49.59 448,646 +0.24(+0.48%)
Apr 21, 2020 49.33 50.54 49.03 49.36 734,832 -0.87(-1.73%)
Apr 20, 2020 48.64 51.15 48.18 50.23 986,441 -0.75(-1.48%)
Apr 17, 2020 50.16 51.18 49.96 50.98 541,874 +3.50(+7.37%)
Apr 16, 2020 48.13 48.27 46.86 47.48 615,146 -1.58(-3.21%)
Apr 15, 2020 48.26 49.18 47.31 49.06 576,391 -1.34(-2.66%)
Apr 14, 2020 50.55 51.31 49.69 50.40 1,560,205 -0.42(-0.82%)
Apr 13, 2020 52.15 52.15 49.51 50.82 808,968 -1.44(-2.76%)
Apr 09, 2020 50.44 52.62 49.78 52.26 977,603 +2.94(+5.95%)
Apr 08, 2020 46.65 49.39 46.35 49.32 929,078 +4.15(+9.19%)
Apr 07, 2020 46.35 47.42 44.60 45.17 1,361,669 +2.07(+4.79%)
Apr 06, 2020 39.71 43.37 39.53 43.10 1,481,118 +6.43(+17.52%)
Apr 03, 2020 38.11 38.45 36.10 36.68 1,010,373 -1.44(-3.78%)
Apr 02, 2020 38.25 39.70 37.13 38.12 938,749 -1.16(-2.95%)
Apr 01, 2020 40.52 41.58 38.80 39.28 669,012 -2.42(-5.80%)
Mar 31, 2020 42.61 43.76 41.63 41.70 1,006,728 -0.64(-1.52%)
Mar 30, 2020 42.59 42.87 41.76 42.34 893,632 -0.38(-0.89%)
Mar 27, 2020 42.87 43.69 41.76 42.72 548,605 -2.45(-5.42%)
Mar 26, 2020 44.56 45.70 44.20 45.17 847,020 +0.94(+2.13%)
Mar 25, 2020 43.12 45.52 40.67 44.23 1,136,375 +2.57(+6.18%)
Mar 24, 2020 40.38 42.90 40.02 41.65 1,527,159 +5.03(+13.73%)
Mar 23, 2020 36.32 38.06 35.05 36.62 1,065,032 +0.21(+0.57%)
Mar 20, 2020 39.40 40.20 35.65 36.42 1,642,836 -1.59(-4.17%)
Mar 19, 2020 34.59 38.84 34.58 38.00 1,383,194 +0.10(+0.26%)
Mar 18, 2020 41.35 41.35 37.04 37.90 981,330 -5.63(-12.93%)
Mar 17, 2020 42.38 44.30 41.62 43.53 1,439,371 +0.61(+1.41%)
Mar 16, 2020 43.07 45.36 41.97 42.92 1,616,850 -8.49(-16.52%)
Mar 13, 2020 53.75 53.75 48.70 51.41 942,404 +2.85(+5.88%)
Mar 12, 2020 50.24 50.79 47.84 48.56 1,266,501 -6.78(-12.25%)
Mar 11, 2020 56.39 57.31 54.31 55.34 1,100,862 -1.39(-2.44%)
Mar 10, 2020 54.99 56.81 53.83 56.73 797,134 +4.42(+8.46%)
Mar 09, 2020 53.09 54.74 52.15 52.30 921,777 -4.50(-7.93%)
Mar 06, 2020 56.34 57.30 55.95 56.81 1,332,342 -0.47(-0.82%)
Mar 05, 2020 58.40 58.98 56.87 57.28 822,035 -3.67(-6.02%)
Mar 04, 2020 60.64 60.99 59.34 60.95 536,288 +0.73(+1.20%)
Mar 03, 2020 61.20 62.21 59.49 60.22 1,106,654 -0.83(-1.37%)
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.