Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.76 55.79 53.96 55.14 422,003 -1.52(-2.69%)
May 28, 2020 59.26 59.26 56.49 56.66 415,896 -2.14(-3.64%)
May 27, 2020 57.06 59.27 56.77 58.80 493,088 +3.67(+6.66%)
May 26, 2020 54.02 55.92 53.64 55.13 276,285 +3.82(+7.44%)
May 22, 2020 51.84 51.84 50.61 51.31 150,571 -0.17(-0.33%)
May 21, 2020 51.50 52.50 51.45 51.48 407,851 -0.19(-0.36%)
May 20, 2020 50.96 51.90 50.96 51.67 403,811 +1.68(+3.37%)
May 19, 2020 51.56 51.70 49.94 49.98 285,635 -1.96(-3.77%)
May 18, 2020 49.65 52.56 49.49 51.94 651,077 +5.06(+10.78%)
May 15, 2020 46.43 48.28 46.18 46.89 405,329 -0.10(-0.21%)
May 14, 2020 45.12 47.20 43.77 46.98 373,754 +0.86(+1.87%)
May 13, 2020 47.31 47.41 45.63 46.12 437,948 -1.72(-3.60%)
May 12, 2020 51.59 51.68 47.84 47.85 566,940 -3.00(-5.90%)
May 11, 2020 52.45 52.46 49.97 50.84 477,509 -2.42(-4.55%)
May 08, 2020 52.11 53.30 51.98 53.27 489,406 +2.55(+5.03%)
May 07, 2020 50.14 51.22 49.70 50.72 453,665 +1.69(+3.45%)
May 06, 2020 51.02 51.26 49.01 49.02 360,866 -1.59(-3.15%)
May 05, 2020 50.28 52.00 50.28 50.62 524,314 +0.79(+1.59%)
May 04, 2020 49.90 50.52 49.07 49.82 683,155 -1.08(-2.12%)
May 01, 2020 52.81 52.81 50.50 50.90 608,953 -2.98(-5.53%)
Apr 30, 2020 55.19 55.19 53.69 53.88 488,603 -2.64(-4.67%)
Apr 29, 2020 55.27 56.69 54.55 56.52 517,670 +2.56(+4.75%)
Apr 28, 2020 53.59 55.37 50.21 53.96 797,863 +0.64(+1.21%)
Apr 27, 2020 51.21 53.60 50.70 53.32 441,901 +2.85(+5.65%)
Apr 24, 2020 51.53 51.53 49.44 50.47 324,485 -0.43(-0.84%)
Apr 23, 2020 49.95 51.75 49.74 50.89 247,221 +1.37(+2.76%)
Apr 22, 2020 49.69 50.12 48.92 49.53 252,287 +1.07(+2.21%)
Apr 21, 2020 48.98 49.19 48.22 48.46 375,118 -2.05(-4.06%)
Apr 20, 2020 51.10 51.61 49.97 50.51 353,911 -2.01(-3.83%)
Apr 17, 2020 51.27 53.05 51.27 52.52 351,568 +3.14(+6.35%)
Apr 16, 2020 50.07 50.38 48.00 49.38 391,778 -0.53(-1.07%)
Apr 15, 2020 51.11 51.18 49.18 49.91 360,984 -3.27(-6.14%)
Apr 14, 2020 53.17 53.98 52.06 53.18 365,648 +1.35(+2.60%)
Apr 13, 2020 53.00 53.00 51.07 51.83 315,768 -1.64(-3.07%)
Apr 09, 2020 54.73 56.03 52.73 53.48 474,248 +0.13(+0.24%)
Apr 08, 2020 51.07 53.94 50.21 53.35 434,743 +2.86(+5.66%)
Apr 07, 2020 50.59 52.40 49.61 50.49 452,525 +2.21(+4.57%)
Apr 06, 2020 47.50 48.90 47.23 48.28 735,049 +3.23(+7.16%)
Apr 03, 2020 45.94 46.48 43.97 45.05 500,017 -1.12(-2.42%)
Apr 02, 2020 45.88 48.22 44.64 46.17 491,109 -0.19(-0.41%)
Apr 01, 2020 45.90 47.05 45.53 46.36 560,480 -2.31(-4.74%)
Mar 31, 2020 48.51 49.31 47.23 48.67 643,884 -0.42(-0.85%)
Mar 30, 2020 48.51 49.34 45.79 49.08 639,741 +0.38(+0.77%)
Mar 27, 2020 47.34 49.02 46.24 48.71 595,311 -0.80(-1.62%)
Mar 26, 2020 46.54 49.94 45.93 49.51 540,972 +3.98(+8.74%)
Mar 25, 2020 42.47 47.52 42.05 45.53 783,342 +2.51(+5.84%)
Mar 24, 2020 40.98 43.21 39.81 43.02 756,412 +4.74(+12.38%)
Mar 23, 2020 39.15 39.61 36.39 38.28 567,258 -1.38(-3.47%)
Mar 20, 2020 42.92 44.78 38.96 39.65 827,433 -2.93(-6.88%)
Mar 19, 2020 40.43 42.98 38.93 42.58 438,001 +0.91(+2.18%)
Mar 18, 2020 45.29 46.74 40.30 41.67 597,851 -7.16(-14.67%)
Mar 17, 2020 47.30 49.06 45.22 48.84 649,120 +2.48(+5.36%)
Mar 16, 2020 48.06 51.61 46.35 46.35 718,741 -8.57(-15.60%)
Mar 13, 2020 53.27 54.92 50.03 54.92 522,249 +4.98(+9.97%)
Mar 12, 2020 49.48 53.34 48.49 49.94 597,121 -7.27(-12.71%)
Mar 11, 2020 58.81 59.97 56.65 57.22 666,179 -3.73(-6.12%)
Mar 10, 2020 59.85 60.97 58.00 60.95 717,734 +3.12(+5.39%)
Mar 09, 2020 59.36 60.21 57.11 57.83 408,406 -6.51(-10.12%)
Mar 06, 2020 62.83 65.85 62.83 64.34 496,985 -1.23(-1.87%)
Mar 05, 2020 67.58 67.71 65.26 65.57 350,730 -4.15(-5.95%)
Mar 04, 2020 69.61 69.91 67.93 69.71 525,615 +1.29(+1.88%)
Mar 03, 2020 69.56 72.37 68.29 68.43 471,892 -2.38(-3.37%)
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.