Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.48 68.73 65.61 68.60 695,700 +1.92(+2.88%)
May 28, 2020 67.76 67.78 66.00 66.68 714,031 -0.27(-0.40%)
May 27, 2020 65.00 67.06 63.62 66.95 825,497 +2.91(+4.54%)
May 26, 2020 63.48 64.32 62.77 64.04 431,988 +1.82(+2.93%)
May 22, 2020 60.32 62.47 59.66 62.22 388,500 +2.15(+3.58%)
May 21, 2020 62.05 62.49 59.89 60.07 976,096 -1.84(-2.97%)
May 20, 2020 63.02 63.52 61.36 61.91 611,454 -0.67(-1.07%)
May 19, 2020 63.43 64.46 62.37 62.58 602,889 -1.30(-2.04%)
May 18, 2020 64.45 65.38 63.38 63.88 786,411 +0.56(+0.88%)
May 15, 2020 62.68 63.56 61.31 63.32 469,300 +0.36(+0.57%)
May 14, 2020 62.67 63.40 61.50 62.96 709,027 -0.44(-0.69%)
May 13, 2020 61.46 63.71 59.85 63.40 877,210 +1.95(+3.17%)
May 12, 2020 63.63 63.80 61.38 61.45 1,275,984 -2.50(-3.91%)
May 11, 2020 64.34 66.71 63.79 63.95 855,078 -1.27(-1.95%)
May 08, 2020 64.75 65.46 63.93 65.22 831,400 +1.22(+1.91%)
May 07, 2020 66.00 66.53 63.80 64.00 540,905 -0.94(-1.45%)
May 06, 2020 66.55 66.89 64.80 64.94 464,107 -0.91(-1.38%)
May 05, 2020 65.04 67.11 64.61 65.85 812,196 +1.31(+2.03%)
May 04, 2020 64.27 64.92 62.03 64.54 609,971 +1.69(+2.69%)
May 01, 2020 61.35 63.15 60.83 62.85 596,800 +0.32(+0.51%)
Apr 30, 2020 64.31 65.86 62.34 62.53 660,701 -2.72(-4.17%)
Apr 29, 2020 67.47 67.76 63.77 65.25 1,331,330 -1.48(-2.22%)
Apr 28, 2020 68.80 68.80 64.97 66.73 938,973 +0.73(+1.11%)
Apr 27, 2020 64.81 66.51 64.44 66.00 833,679 +2.23(+3.50%)
Apr 24, 2020 63.50 64.01 62.81 63.77 666,000 +0.35(+0.55%)
Apr 23, 2020 61.58 63.67 61.26 63.42 590,294 +1.85(+3.00%)
Apr 22, 2020 60.83 62.40 60.09 61.57 728,111 +1.66(+2.77%)
Apr 21, 2020 60.61 61.04 58.55 59.91 826,825 -1.54(-2.51%)
Apr 20, 2020 63.38 64.01 61.19 61.45 712,872 -2.68(-4.18%)
Apr 17, 2020 64.48 65.16 62.56 64.13 1,009,900 +0.61(+0.96%)
Apr 16, 2020 61.87 64.55 60.97 63.52 675,661 +2.50(+4.10%)
Apr 15, 2020 62.47 63.06 60.12 61.02 913,599 -2.49(-3.92%)
Apr 14, 2020 60.14 64.50 60.14 63.51 1,498,595 +5.01(+8.56%)
Apr 13, 2020 58.94 59.41 57.87 58.50 551,382 -1.02(-1.71%)
Apr 09, 2020 60.11 60.68 58.57 59.52 1,053,600 +0.17(+0.29%)
Apr 08, 2020 58.55 60.00 57.40 59.35 634,744 +1.38(+2.38%)
Apr 07, 2020 60.30 61.33 57.06 57.97 855,942 -0.86(-1.46%)
Apr 06, 2020 57.63 58.95 56.99 58.83 739,466 +2.75(+4.90%)
Apr 03, 2020 54.19 56.58 53.91 56.08 988,300 +1.44(+2.64%)
Apr 02, 2020 54.54 57.04 52.88 54.64 775,275 -0.26(-0.47%)
Apr 01, 2020 55.70 57.00 53.57 54.90 1,657,345 -3.11(-5.36%)
Mar 31, 2020 58.10 58.80 56.51 58.01 1,159,703 -0.09(-0.15%)
Mar 30, 2020 56.45 58.29 53.54 58.10 1,178,156 +4.05(+7.49%)
Mar 27, 2020 52.70 55.80 51.50 54.05 1,588,300 -0.13(-0.24%)
Mar 26, 2020 52.14 54.23 51.11 54.18 1,185,368 +2.48(+4.80%)
Mar 25, 2020 48.22 53.81 47.64 51.70 826,194 +3.17(+6.53%)
Mar 24, 2020 45.80 48.67 44.77 48.53 1,012,326 +4.55(+10.35%)
Mar 23, 2020 44.50 46.29 42.64 43.98 1,122,300 -0.79(-1.76%)
Mar 20, 2020 47.33 47.72 44.21 44.77 1,114,600 -2.29(-4.87%)
Mar 19, 2020 49.26 52.63 46.78 47.06 967,225 -2.78(-5.58%)
Mar 18, 2020 51.03 54.20 45.06 49.84 2,213,843 -4.34(-8.01%)
Mar 17, 2020 50.86 55.22 50.86 54.18 2,031,126 +4.11(+8.21%)
Mar 16, 2020 50.86 53.18 49.15 50.07 1,030,736 -4.89(-8.90%)
Mar 13, 2020 53.32 55.24 51.09 54.96 1,011,700 +3.62(+7.05%)
Mar 12, 2020 51.47 53.64 48.93 51.34 1,265,520 -3.17(-5.82%)
Mar 11, 2020 56.77 57.38 54.02 54.51 1,181,983 -3.71(-6.37%)
Mar 10, 2020 54.28 58.22 53.70 58.22 1,258,427 +5.06(+9.52%)
Mar 09, 2020 54.04 54.80 52.41 53.16 773,870 -3.68(-6.47%)
Mar 06, 2020 56.48 57.08 54.84 56.84 684,200 -1.02(-1.76%)
Mar 05, 2020 58.93 59.24 57.14 57.86 579,875 -2.21(-3.68%)
Mar 04, 2020 59.09 60.34 58.69 60.07 626,435 +1.80(+3.09%)
Mar 03, 2020 57.92 59.56 57.07 58.27 841,244 +0.57(+0.99%)
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.