Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2020 56.80 56.80 56.80 0 +0.10(+0.17%)
May 26, 2020 57.08 57.15 56.70 56.70 4,656 +1.17(+2.11%)
May 22, 2020 55.47 55.62 55.42 55.53 3,400 -1.01(-1.79%)
May 21, 2020 56.59 56.66 56.00 56.54 13,484 -0.89(-1.54%)
May 20, 2020 57.49 57.59 57.33 57.42 2,901 +0.59(+1.03%)
May 19, 2020 57.00 57.24 56.84 56.84 2,104 -0.60(-1.04%)
May 18, 2020 57.00 57.43 57.00 57.43 2,224 +2.25(+4.08%)
May 15, 2020 55.02 55.18 55.02 55.18 700 -0.48(-0.87%)
May 14, 2020 54.58 55.66 54.58 55.66 797 -0.03(-0.05%)
May 13, 2020 55.73 55.73 55.69 55.69 223 -0.34(-0.60%)
May 12, 2020 56.60 56.65 56.03 56.03 1,599 -0.60(-1.05%)
May 11, 2020 56.53 56.62 56.53 56.62 141 -0.22(-0.38%)
May 08, 2020 56.83 56.93 56.68 56.84 1,800 +0.83(+1.49%)
May 07, 2020 55.86 56.01 55.86 56.01 546 +0.41(+0.75%)
May 06, 2020 56.44 56.44 55.59 55.59 996 -0.43(-0.76%)
May 05, 2020 56.02 56.02 56.02 56.02 34 +0.41(+0.74%)
May 04, 2020 55.61 55.61 55.61 55.61 142 +0.55(+1.00%)
May 01, 2020 55.06 55.06 55.06 55.06 100 -2.08(-3.64%)
Apr 30, 2020 57.92 57.92 56.94 57.14 3,628 -0.76(-1.31%)
Apr 29, 2020 57.85 57.90 57.74 57.90 1,020 +1.16(+2.05%)
Apr 28, 2020 57.00 57.07 56.74 56.74 1,181 +0.28(+0.50%)
Apr 27, 2020 56.24 56.48 56.16 56.46 25,648 +0.77(+1.38%)
Apr 24, 2020 55.36 55.69 55.35 55.69 300 +0.38(+0.69%)
Apr 23, 2020 55.68 55.68 55.28 55.31 2,545 +0.10(+0.18%)
Apr 22, 2020 55.02 55.29 55.02 55.21 5,417 +1.26(+2.33%)
Apr 21, 2020 54.16 54.16 53.69 53.95 2,585 -1.65(-2.97%)
Apr 20, 2020 55.45 56.19 55.45 55.61 1,061 -0.77(-1.36%)
Apr 17, 2020 56.31 56.37 55.92 56.37 15,700 +1.04(+1.88%)
Apr 16, 2020 55.17 55.36 55.12 55.33 6,054 +0.21(+0.38%)
Apr 15, 2020 54.94 55.22 54.80 55.12 718 -1.73(-3.05%)
Apr 14, 2020 56.66 56.86 56.66 56.86 395 +1.48(+2.67%)
Apr 13, 2020 55.32 55.45 55.05 55.38 6,200 -0.17(-0.31%)
Apr 09, 2020 56.01 56.21 55.55 55.55 1,500 +0.37(+0.67%)
Apr 08, 2020 55.18 55.18 55.18 55.18 7 -0.04(-0.07%)
Apr 07, 2020 55.80 55.92 55.16 55.22 16,234 +0.28(+0.52%)
Apr 06, 2020 54.23 54.94 54.23 54.94 1,647 +2.81(+5.38%)
Apr 03, 2020 51.83 52.13 51.76 52.13 2,300 -0.80(-1.51%)
Apr 02, 2020 52.01 52.93 52.01 52.93 620 +1.98(+3.88%)
Apr 01, 2020 51.72 51.72 50.95 50.95 1,705 -2.01(-3.80%)
Mar 31, 2020 52.94 52.96 52.83 52.96 1,550 +0.03(+0.05%)
Mar 30, 2020 52.81 52.94 52.71 52.94 2,333 +1.66(+3.23%)
Mar 27, 2020 51.01 51.53 51.01 51.28 1,800 -3.17(-5.82%)
Mar 26, 2020 54.08 54.55 54.03 54.45 8,757 +1.72(+3.27%)
Mar 25, 2020 52.26 53.02 51.91 52.72 8,799 +1.51(+2.96%)
Mar 24, 2020 50.50 51.21 50.50 51.21 5,960 +3.20(+6.67%)
Mar 23, 2020 48.14 48.60 47.29 48.01 4,137 -0.63(-1.29%)
Mar 20, 2020 50.50 50.50 48.64 48.64 2,400 +0.46(+0.96%)
Mar 19, 2020 48.29 48.53 48.10 48.18 6,109 -0.13(-0.26%)
Mar 18, 2020 48.44 48.61 47.71 48.30 13,054 -3.91(-7.49%)
Mar 17, 2020 50.98 52.21 50.98 52.21 9,848 +2.66(+5.37%)
Mar 16, 2020 49.37 50.65 49.37 49.55 1,844 -6.33(-11.33%)
Mar 13, 2020 56.23 56.23 54.72 55.88 800 +3.68(+7.05%)
Mar 12, 2020 52.64 52.64 51.60 52.21 2,023 -5.54(-9.60%)
Mar 11, 2020 57.81 57.84 57.52 57.75 1,687 -2.69(-4.45%)
Mar 10, 2020 59.79 60.44 59.22 60.44 1,012 +2.57(+4.44%)
Mar 09, 2020 56.26 58.32 56.26 57.87 3,472 -4.07(-6.57%)
Mar 06, 2020 61.68 61.94 61.67 61.94 1,000 -1.07(-1.70%)
Mar 05, 2020 63.07 63.07 62.99 63.01 1,394 -1.09(-1.70%)
Mar 04, 2020 63.77 64.10 63.77 64.10 823 +0.97(+1.54%)
Mar 03, 2020 63.15 64.23 62.86 63.13 7,386 -0.28(-0.44%)
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.