Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.65 51.78 51.10 51.52 3,158,400 +0.70(+1.38%)
May 28, 2020 50.49 51.15 50.45 50.82 1,809,623 +1.18(+2.38%)
May 27, 2020 48.37 49.70 48.29 49.64 2,420,656 +1.35(+2.80%)
May 26, 2020 48.62 48.80 48.18 48.29 1,735,495 +0.27(+0.56%)
May 22, 2020 47.55 48.12 47.44 48.02 1,564,000 -0.23(-0.48%)
May 21, 2020 48.78 48.83 48.17 48.25 1,724,577 -0.42(-0.86%)
May 20, 2020 48.49 48.95 48.33 48.67 1,240,357 +0.65(+1.35%)
May 19, 2020 48.62 48.70 48.00 48.02 2,575,127 -1.29(-2.62%)
May 18, 2020 48.83 49.50 48.71 49.31 1,598,495 +1.02(+2.11%)
May 15, 2020 48.03 48.36 47.88 48.29 2,105,100 +0.18(+0.37%)
May 14, 2020 47.94 48.31 47.69 48.11 2,233,243 -0.79(-1.62%)
May 13, 2020 49.23 49.54 48.66 48.90 1,661,709 -0.15(-0.31%)
May 12, 2020 49.46 49.83 49.04 49.05 2,067,163 -0.03(-0.06%)
May 11, 2020 48.71 49.43 48.59 49.08 2,759,600 +0.29(+0.59%)
May 08, 2020 48.58 48.98 48.52 48.79 2,652,300 +0.89(+1.86%)
May 07, 2020 48.04 48.29 47.69 47.90 3,281,772 +0.74(+1.57%)
May 06, 2020 48.14 48.16 47.11 47.16 2,520,842 -0.81(-1.69%)
May 05, 2020 48.20 48.53 47.97 47.97 2,591,548 -0.54(-1.11%)
May 04, 2020 48.31 48.62 48.02 48.51 1,856,485 -0.60(-1.22%)
May 01, 2020 49.60 49.60 48.92 49.11 1,335,500 -0.31(-0.63%)
Apr 30, 2020 50.14 50.14 49.24 49.42 3,813,143 +0.20(+0.41%)
Apr 29, 2020 49.48 49.48 49.05 49.22 3,506,256 +0.56(+1.15%)
Apr 28, 2020 49.22 49.24 48.65 48.66 2,753,604 -0.47(-0.96%)
Apr 27, 2020 49.54 49.56 48.93 49.13 3,232,771 -0.22(-0.45%)
Apr 24, 2020 48.93 49.54 48.80 49.35 2,604,900 +0.25(+0.51%)
Apr 23, 2020 49.61 50.27 49.03 49.10 2,814,964 -1.46(-2.89%)
Apr 22, 2020 50.90 50.92 50.30 50.56 1,770,237 +0.25(+0.50%)
Apr 21, 2020 50.46 50.74 49.99 50.31 2,486,817 -0.92(-1.80%)
Apr 20, 2020 50.89 51.84 50.66 51.23 2,687,027 +0.73(+1.45%)
Apr 17, 2020 50.47 50.68 49.67 50.50 3,023,800 +0.34(+0.68%)
Apr 16, 2020 49.73 50.27 49.44 50.16 2,356,963 +0.26(+0.52%)
Apr 15, 2020 49.93 50.38 49.75 49.90 2,052,327 -1.31(-2.56%)
Apr 14, 2020 51.15 51.51 50.89 51.21 2,319,125 +1.41(+2.83%)
Apr 13, 2020 50.14 50.35 49.22 49.80 1,700,549 -0.17(-0.34%)
Apr 09, 2020 50.28 50.34 49.54 49.97 2,238,200 +0.48(+0.97%)
Apr 08, 2020 49.35 49.74 48.73 49.49 2,436,600 +0.72(+1.48%)
Apr 07, 2020 50.42 50.42 48.76 48.77 3,603,956 -0.45(-0.91%)
Apr 06, 2020 49.22 49.64 48.87 49.22 3,287,040 +1.52(+3.19%)
Apr 03, 2020 47.91 48.23 47.32 47.70 3,092,500 -0.83(-1.71%)
Apr 02, 2020 47.64 48.67 47.43 48.53 2,592,862 +1.35(+2.86%)
Apr 01, 2020 47.39 48.24 47.01 47.18 2,477,787 -1.61(-3.30%)
Mar 31, 2020 48.76 49.37 48.23 48.79 3,161,708 +0.33(+0.68%)
Mar 30, 2020 47.25 48.61 47.21 48.46 3,071,781 +1.17(+2.47%)
Mar 27, 2020 46.31 48.16 45.85 47.29 2,620,600 -0.47(-0.98%)
Mar 26, 2020 46.57 47.87 46.49 47.76 3,773,116 +1.99(+4.35%)
Mar 25, 2020 45.21 46.75 44.59 45.77 4,277,456 +0.22(+0.48%)
Mar 24, 2020 45.16 45.72 44.42 45.55 4,695,214 +1.68(+3.83%)
Mar 23, 2020 45.91 46.27 43.30 43.87 3,850,095 -2.32(-5.02%)
Mar 20, 2020 47.68 48.33 46.18 46.19 3,677,900 -2.45(-5.04%)
Mar 19, 2020 47.69 50.89 47.11 48.64 5,063,204 +0.83(+1.74%)
Mar 18, 2020 46.19 49.34 46.15 47.81 5,123,428 +0.14(+0.29%)
Mar 17, 2020 44.91 48.48 44.55 47.67 5,499,865 +4.85(+11.33%)
Mar 16, 2020 42.00 45.44 42.00 42.82 4,885,744 -5.65(-11.66%)
Mar 13, 2020 49.27 49.29 46.20 48.47 7,835,400 +1.04(+2.19%)
Mar 12, 2020 47.91 49.69 46.61 47.43 5,914,469 -4.33(-8.37%)
Mar 11, 2020 52.80 52.85 51.20 51.76 5,136,987 -2.37(-4.38%)
Mar 10, 2020 53.21 54.34 51.90 54.13 6,438,160 +1.13(+2.13%)
Mar 09, 2020 53.84 54.82 52.00 53.00 4,589,925 -2.90(-5.19%)
Mar 06, 2020 55.79 56.44 55.17 55.90 3,057,200 -0.64(-1.13%)
Mar 05, 2020 56.64 57.16 56.17 56.54 2,344,276 -0.62(-1.08%)
Mar 04, 2020 55.95 57.21 55.38 57.16 2,918,569 +2.56(+4.69%)
Mar 03, 2020 54.93 55.89 54.11 54.60 4,281,984 -0.16(-0.29%)
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.