Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 58.17 58.22 56.51 57.65 1,519,006 -0.72(-1.24%)
May 28, 2020 58.54 59.21 58.37 58.38 598,075 -0.03(-0.05%)
May 27, 2020 59.07 59.20 57.89 58.40 1,271,297 -0.25(-0.43%)
May 26, 2020 59.61 60.19 58.60 58.65 669,486 +0.08(+0.14%)
May 22, 2020 57.83 58.66 57.50 58.57 614,363 +0.28(+0.48%)
May 21, 2020 58.10 58.75 58.03 58.29 1,024,589 +0.26(+0.45%)
May 20, 2020 57.60 58.38 57.60 58.03 938,529 +0.92(+1.60%)
May 19, 2020 57.98 58.25 57.09 57.12 598,237 -0.64(-1.11%)
May 18, 2020 56.99 58.20 56.59 57.75 880,386 +1.91(+3.42%)
May 15, 2020 55.19 55.85 54.38 55.85 888,121 +0.34(+0.62%)
May 14, 2020 55.00 55.62 54.36 55.50 911,960 +0.28(+0.50%)
May 13, 2020 57.26 57.71 54.33 55.23 1,027,209 -2.32(-4.04%)
May 12, 2020 58.64 58.80 57.52 57.55 773,744 -1.12(-1.91%)
May 11, 2020 58.25 59.13 57.90 58.67 765,585 +0.03(+0.05%)
May 08, 2020 60.74 61.48 56.88 58.64 1,557,883 -1.66(-2.75%)
May 07, 2020 59.98 60.58 59.27 60.30 865,994 +1.34(+2.28%)
May 06, 2020 58.34 59.55 57.50 58.96 1,260,839 +0.94(+1.61%)
May 05, 2020 58.73 59.20 58.00 58.02 826,998 -0.28(-0.48%)
May 04, 2020 58.31 58.66 57.91 58.30 610,985 -0.15(-0.25%)
May 01, 2020 58.77 59.17 58.07 58.45 544,924 -1.22(-2.05%)
Apr 30, 2020 59.83 60.41 59.35 59.67 757,535 -0.43(-0.71%)
Apr 29, 2020 59.18 60.41 59.18 60.10 656,186 +1.23(+2.09%)
Apr 28, 2020 59.26 59.32 58.13 58.87 797,406 +0.44(+0.74%)
Apr 27, 2020 57.88 58.81 57.32 58.43 1,687,523 +1.18(+2.05%)
Apr 24, 2020 57.24 57.82 56.39 57.25 714,902 +0.13(+0.23%)
Apr 23, 2020 58.49 58.67 56.48 57.12 691,684 -0.78(-1.34%)
Apr 22, 2020 57.78 58.04 56.34 57.90 835,517 +1.33(+2.36%)
Apr 21, 2020 56.92 58.50 56.16 56.57 2,023,647 -1.33(-2.30%)
Apr 20, 2020 57.28 58.80 57.24 57.90 1,288,900 -0.50(-0.86%)
Apr 17, 2020 58.47 59.04 57.51 58.40 1,178,941 +1.13(+1.97%)
Apr 16, 2020 56.87 57.62 55.91 57.27 1,177,591 +0.78(+1.38%)
Apr 15, 2020 55.46 56.96 54.70 56.50 1,399,818 -0.52(-0.91%)
Apr 14, 2020 55.42 57.18 55.10 57.01 682,681 +2.64(+4.85%)
Apr 13, 2020 54.00 54.76 53.27 54.37 1,340,834 +0.26(+0.48%)
Apr 09, 2020 54.65 55.62 53.75 54.12 718,790 +0.38(+0.71%)
Apr 08, 2020 53.19 54.87 52.35 53.74 635,329 +0.88(+1.66%)
Apr 07, 2020 54.65 55.16 52.73 52.86 867,926 -0.16(-0.30%)
Apr 06, 2020 51.99 53.49 51.81 53.01 1,045,598 +2.74(+5.45%)
Apr 03, 2020 50.37 51.77 49.60 50.27 1,576,242 -0.34(-0.68%)
Apr 02, 2020 48.99 50.90 48.53 50.62 1,150,934 +1.19(+2.40%)
Apr 01, 2020 49.04 51.49 47.80 49.43 2,597,297 -1.47(-2.89%)
Mar 31, 2020 51.19 51.81 50.36 50.90 1,946,828 -0.31(-0.60%)
Mar 30, 2020 48.35 52.12 47.79 51.21 1,499,078 +3.49(+7.31%)
Mar 27, 2020 49.98 49.98 47.57 47.72 1,534,420 -3.50(-6.83%)
Mar 26, 2020 47.91 51.72 47.85 51.22 1,305,230 +3.66(+7.70%)
Mar 25, 2020 47.12 49.52 45.42 47.55 1,086,554 +0.78(+1.67%)
Mar 24, 2020 44.30 47.36 43.94 46.77 1,580,871 +4.32(+10.19%)
Mar 23, 2020 42.81 43.00 40.53 42.45 1,218,385 -0.49(-1.14%)
Mar 20, 2020 43.11 45.14 41.75 42.93 1,864,583 +0.35(+0.82%)
Mar 19, 2020 44.10 44.54 41.07 42.58 1,744,452 -2.38(-5.30%)
Mar 18, 2020 44.88 47.34 42.64 44.97 1,201,680 -2.67(-5.60%)
Mar 17, 2020 47.55 47.92 43.09 47.64 1,992,998 +0.89(+1.91%)
Mar 16, 2020 48.81 51.46 46.67 46.74 1,279,398 -7.14(-13.25%)
Mar 13, 2020 53.55 55.39 51.39 53.88 1,721,997 +2.36(+4.57%)
Mar 12, 2020 53.24 54.33 51.09 51.53 1,584,098 -4.99(-8.82%)
Mar 11, 2020 57.92 58.69 55.98 56.52 917,530 -2.84(-4.79%)
Mar 10, 2020 59.22 59.36 56.28 59.36 1,626,844 +1.56(+2.71%)
Mar 09, 2020 55.84 58.72 55.22 57.79 1,158,787 -1.86(-3.12%)
Mar 06, 2020 58.70 60.21 58.61 59.65 1,226,645 -0.78(-1.29%)
Mar 05, 2020 60.70 61.24 59.88 60.44 1,151,798 -2.04(-3.27%)
Mar 04, 2020 61.85 62.63 61.02 62.48 820,640 +1.95(+3.22%)
Mar 03, 2020 61.53 62.76 60.25 60.53 1,520,629 -0.97(-1.57%)
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.