Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.11 55.50 53.24 54.77 1,245,300 -0.26(-0.47%)
May 28, 2020 55.53 56.26 54.92 55.03 538,945 -0.50(-0.90%)
May 27, 2020 54.87 55.64 54.23 55.53 888,931 +0.66(+1.20%)
May 26, 2020 55.47 56.34 54.80 54.87 555,722 +0.59(+1.09%)
May 22, 2020 54.34 54.58 53.85 54.28 372,200 -0.05(-0.09%)
May 21, 2020 54.72 55.18 54.08 54.33 500,007 -0.75(-1.36%)
May 20, 2020 55.35 56.17 54.87 55.08 1,015,658 +0.04(+0.07%)
May 19, 2020 54.75 55.65 54.67 55.04 620,955 +0.08(+0.15%)
May 18, 2020 54.04 55.38 53.77 54.96 811,639 +2.20(+4.17%)
May 15, 2020 51.75 52.79 51.07 52.76 1,192,800 +0.77(+1.48%)
May 14, 2020 51.83 51.99 50.78 51.99 935,138 -0.17(-0.33%)
May 13, 2020 52.88 53.19 51.54 52.16 1,083,790 -0.38(-0.72%)
May 12, 2020 53.75 53.96 52.52 52.54 817,839 -0.86(-1.61%)
May 11, 2020 52.67 53.82 52.23 53.40 715,981 +0.76(+1.44%)
May 08, 2020 52.13 52.73 51.77 52.64 492,900 +0.95(+1.84%)
May 07, 2020 52.85 53.09 51.32 51.69 924,208 -0.63(-1.20%)
May 06, 2020 52.15 52.93 51.72 52.32 659,913 +0.38(+0.73%)
May 05, 2020 51.89 52.51 51.83 51.94 599,295 +0.67(+1.31%)
May 04, 2020 52.75 52.75 51.16 51.27 853,552 -1.41(-2.68%)
May 01, 2020 53.12 53.60 51.41 52.68 764,700 -0.62(-1.16%)
Apr 30, 2020 52.24 54.50 51.78 53.30 1,995,478 -1.03(-1.90%)
Apr 29, 2020 54.20 54.91 53.55 54.33 951,324 +0.53(+0.99%)
Apr 28, 2020 53.29 54.91 52.96 53.80 1,233,843 +1.50(+2.87%)
Apr 27, 2020 51.33 52.53 51.21 52.30 1,329,112 +0.87(+1.69%)
Apr 24, 2020 51.29 51.56 50.56 51.43 860,100 +0.44(+0.86%)
Apr 23, 2020 50.08 51.38 49.95 50.99 779,565 +1.37(+2.76%)
Apr 22, 2020 50.17 50.39 49.57 49.62 595,097 -0.07(-0.14%)
Apr 21, 2020 50.49 50.77 49.42 49.69 731,936 -1.17(-2.30%)
Apr 20, 2020 51.32 51.91 50.32 50.86 926,827 -1.01(-1.95%)
Apr 17, 2020 51.49 52.16 50.05 51.87 1,083,800 +1.03(+2.03%)
Apr 16, 2020 51.88 51.96 49.67 50.84 980,904 -0.77(-1.49%)
Apr 15, 2020 51.52 52.41 50.69 51.61 1,189,591 -0.67(-1.28%)
Apr 14, 2020 51.33 52.61 50.28 52.28 1,020,484 +1.91(+3.79%)
Apr 13, 2020 50.56 50.88 49.13 50.37 801,661 -0.08(-0.16%)
Apr 09, 2020 50.20 52.01 49.92 50.45 1,374,200 +1.60(+3.28%)
Apr 08, 2020 48.53 49.19 47.05 48.85 1,251,907 +1.77(+3.76%)
Apr 07, 2020 47.48 48.99 46.97 47.08 1,019,352 -0.49(-1.03%)
Apr 06, 2020 46.39 48.37 46.32 47.57 1,200,176 +3.21(+7.24%)
Apr 03, 2020 42.60 44.95 42.42 44.36 2,260,100 +1.56(+3.64%)
Apr 02, 2020 44.00 44.11 40.01 42.80 2,720,813 -2.31(-5.12%)
Apr 01, 2020 47.05 47.85 44.33 45.11 2,154,817 -2.98(-6.20%)
Mar 31, 2020 48.10 49.42 47.62 48.09 1,387,604 -0.72(-1.48%)
Mar 30, 2020 46.25 49.61 46.05 48.81 1,609,737 +2.71(+5.88%)
Mar 27, 2020 45.95 47.60 45.04 46.10 1,570,800 -0.44(-0.95%)
Mar 26, 2020 45.25 47.10 45.00 46.54 1,534,531 +1.79(+4.00%)
Mar 25, 2020 44.10 46.42 43.29 44.75 1,918,047 -0.46(-1.02%)
Mar 24, 2020 45.01 46.43 44.05 45.21 2,013,089 +2.94(+6.96%)
Mar 23, 2020 43.53 44.22 41.27 42.27 2,089,755 +0.14(+0.33%)
Mar 20, 2020 44.14 45.13 40.80 42.13 1,898,400 -1.62(-3.70%)
Mar 19, 2020 45.10 47.18 43.41 43.75 1,701,365 -1.40(-3.10%)
Mar 18, 2020 48.42 50.97 41.99 45.15 2,101,011 -4.48(-9.03%)
Mar 17, 2020 46.67 50.59 46.60 49.63 1,895,192 +4.08(+8.96%)
Mar 16, 2020 43.66 47.47 41.62 45.55 2,277,981 -0.74(-1.60%)
Mar 13, 2020 43.14 46.30 40.20 46.29 1,726,300 +5.63(+13.85%)
Mar 12, 2020 42.66 43.63 40.17 40.66 1,659,213 -5.38(-11.69%)
Mar 11, 2020 48.05 48.14 45.75 46.04 1,438,610 -3.44(-6.95%)
Mar 10, 2020 50.06 50.48 47.64 49.48 1,703,283 +0.59(+1.21%)
Mar 09, 2020 50.61 51.82 48.42 48.89 1,705,006 -4.28(-8.05%)
Mar 06, 2020 53.27 53.69 51.28 53.17 1,636,000 -1.95(-3.54%)
Mar 05, 2020 53.92 55.55 53.89 55.12 1,647,653 +0.06(+0.11%)
Mar 04, 2020 54.34 55.27 53.03 55.06 1,456,467 +1.73(+3.24%)
Mar 03, 2020 54.05 56.27 52.69 53.33 1,769,152 -0.73(-1.35%)
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.
X