Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.82 62.87 61.03 62.26 1,406,600 -0.78(-1.24%)
May 28, 2020 63.22 63.95 63.03 63.04 553,818 -0.03(-0.05%)
May 27, 2020 63.79 63.93 62.52 63.07 1,177,221 -0.27(-0.43%)
May 26, 2020 64.37 65.00 63.28 63.34 619,944 +0.09(+0.14%)
May 22, 2020 62.45 63.35 62.10 63.25 568,900 +0.30(+0.48%)
May 21, 2020 62.74 63.45 62.67 62.95 948,770 +0.28(+0.45%)
May 20, 2020 62.20 63.04 62.20 62.67 869,078 +0.99(+1.61%)
May 19, 2020 62.61 62.91 61.65 61.68 553,968 -0.69(-1.11%)
May 18, 2020 61.54 62.85 61.11 62.37 815,238 +2.06(+3.42%)
May 15, 2020 59.60 60.31 58.73 60.31 822,400 +0.37(+0.62%)
May 14, 2020 59.39 60.06 58.70 59.94 844,475 +0.30(+0.50%)
May 13, 2020 61.84 62.32 58.67 59.64 951,196 -2.51(-4.04%)
May 12, 2020 63.33 63.50 62.12 62.15 716,487 -1.21(-1.91%)
May 11, 2020 62.90 63.86 62.53 63.36 708,932 +0.03(+0.05%)
May 08, 2020 65.59 66.39 61.43 63.33 1,442,600 -1.79(-2.75%)
May 07, 2020 64.77 65.42 64.01 65.12 801,911 +1.45(+2.28%)
May 06, 2020 63.00 64.31 62.09 63.67 1,167,537 +1.01(+1.61%)
May 05, 2020 63.42 63.93 62.64 62.66 765,800 -0.30(-0.48%)
May 04, 2020 62.97 63.35 62.54 62.96 565,772 -0.16(-0.25%)
May 01, 2020 63.47 63.90 62.71 63.12 504,600 -1.32(-2.05%)
Apr 30, 2020 64.61 65.24 64.09 64.44 701,478 -0.46(-0.71%)
Apr 29, 2020 63.91 65.24 63.91 64.90 607,629 +1.33(+2.09%)
Apr 28, 2020 64.00 64.06 62.78 63.57 738,398 +0.47(+0.74%)
Apr 27, 2020 62.50 63.51 61.90 63.10 1,562,646 +1.27(+2.05%)
Apr 24, 2020 61.81 62.44 60.90 61.83 662,000 +0.14(+0.23%)
Apr 23, 2020 63.16 63.36 60.99 61.69 640,500 -0.84(-1.34%)
Apr 22, 2020 62.40 62.68 60.84 62.53 773,689 +1.44(+2.36%)
Apr 21, 2020 61.47 63.18 60.65 61.09 1,873,897 -1.44(-2.30%)
Apr 20, 2020 61.86 63.49 61.81 62.53 1,193,522 -0.54(-0.86%)
Apr 17, 2020 63.14 63.76 62.11 63.07 1,091,700 +1.22(+1.97%)
Apr 16, 2020 61.41 62.23 60.38 61.85 1,090,449 +0.84(+1.38%)
Apr 15, 2020 59.89 61.51 59.07 61.01 1,296,232 -0.56(-0.91%)
Apr 14, 2020 59.85 61.74 59.50 61.57 632,163 +2.85(+4.85%)
Apr 13, 2020 58.32 59.14 57.53 58.72 1,241,612 +0.28(+0.48%)
Apr 09, 2020 59.02 60.07 58.05 58.44 665,600 +0.41(+0.71%)
Apr 08, 2020 57.44 59.26 56.53 58.03 588,315 +0.95(+1.66%)
Apr 07, 2020 59.02 59.57 56.94 57.08 803,700 -0.17(-0.30%)
Apr 06, 2020 56.14 57.76 55.95 57.25 968,224 +2.96(+5.45%)
Apr 03, 2020 54.40 55.91 53.56 54.29 1,459,600 -0.37(-0.68%)
Apr 02, 2020 52.91 54.97 52.41 54.66 1,065,765 +1.28(+2.40%)
Apr 01, 2020 52.96 55.61 51.62 53.38 2,405,097 -1.59(-2.89%)
Mar 31, 2020 55.28 55.95 54.38 54.97 1,802,763 -0.33(-0.60%)
Mar 30, 2020 52.21 56.29 51.61 55.30 1,388,146 +3.44(+6.63%)
Mar 27, 2020 54.32 54.32 51.70 51.86 1,411,900 -3.80(-6.83%)
Mar 26, 2020 52.07 56.21 52.00 55.66 1,201,011 +3.98(+7.70%)
Mar 25, 2020 51.21 53.82 49.36 51.68 999,795 +0.85(+1.67%)
Mar 24, 2020 48.14 51.47 47.75 50.83 1,454,642 +4.70(+10.19%)
Mar 23, 2020 46.52 46.73 44.05 46.13 1,121,100 -0.53(-1.14%)
Mar 20, 2020 46.85 49.06 45.37 46.66 1,715,700 +0.38(+0.82%)
Mar 19, 2020 47.93 48.41 44.63 46.28 1,605,162 -2.59(-5.30%)
Mar 18, 2020 48.78 51.45 46.34 48.87 1,105,729 -2.90(-5.60%)
Mar 17, 2020 51.68 52.08 46.83 51.77 1,833,862 +0.97(+1.91%)
Mar 16, 2020 53.05 55.93 50.72 50.80 1,177,241 -7.76(-13.25%)
Mar 13, 2020 58.20 60.20 55.85 58.56 1,584,500 +2.56(+4.57%)
Mar 12, 2020 57.86 59.04 55.52 56.00 1,457,612 -5.42(-8.82%)
Mar 11, 2020 62.95 63.78 60.84 61.42 844,268 -3.09(-4.79%)
Mar 10, 2020 64.36 64.51 61.16 64.51 1,496,944 +1.70(+2.71%)
Mar 09, 2020 60.69 63.82 60.01 62.81 1,066,261 -2.02(-3.12%)
Mar 06, 2020 63.79 65.44 63.70 64.83 1,128,700 -0.85(-1.29%)
Mar 05, 2020 65.97 66.55 65.08 65.68 1,059,830 -2.22(-3.27%)
Mar 04, 2020 67.22 68.06 66.31 67.90 755,114 +2.12(+3.22%)
Mar 03, 2020 66.87 68.21 65.48 65.78 1,399,210 -1.05(-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.