Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.07 66.24 63.23 66.11 721,867 +1.85(+2.88%)
May 28, 2020 65.30 65.32 63.61 64.26 740,887 -0.26(-0.40%)
May 27, 2020 62.64 64.63 61.32 64.52 856,546 +2.80(+4.54%)
May 26, 2020 61.18 61.99 60.49 61.72 448,236 +1.75(+2.93%)
May 22, 2020 58.13 60.21 57.50 59.96 403,112 +2.07(+3.58%)
May 21, 2020 59.80 60.22 57.72 57.89 1,012,809 -1.77(-2.97%)
May 20, 2020 60.74 61.22 59.14 59.67 634,452 -0.65(-1.07%)
May 19, 2020 61.13 62.12 60.11 60.31 625,565 -1.25(-2.04%)
May 18, 2020 62.11 63.01 61.08 61.56 815,990 +0.54(+0.88%)
May 15, 2020 60.41 61.26 59.09 61.02 486,951 +0.35(+0.57%)
May 14, 2020 60.40 61.10 59.27 60.68 735,695 -0.42(-0.69%)
May 13, 2020 59.23 61.40 57.68 61.10 910,204 +1.88(+3.17%)
May 12, 2020 61.32 61.49 59.16 59.22 1,323,977 -2.41(-3.91%)
May 11, 2020 62.01 64.30 61.48 61.63 887,239 -1.22(-1.95%)
May 08, 2020 62.40 63.09 61.61 62.86 862,671 +1.18(+1.91%)
May 07, 2020 63.61 64.12 61.49 61.68 561,249 -0.91(-1.45%)
May 06, 2020 64.14 64.47 62.45 62.59 481,563 -0.88(-1.38%)
May 05, 2020 62.68 64.68 62.27 63.46 842,744 +1.26(+2.03%)
May 04, 2020 61.94 62.57 59.78 62.20 632,913 +1.63(+2.69%)
May 01, 2020 59.13 60.86 58.62 60.57 619,247 +0.31(+0.51%)
Apr 30, 2020 61.98 63.47 60.08 60.26 685,551 -2.62(-4.17%)
Apr 29, 2020 65.02 65.30 61.46 62.88 1,381,404 -1.43(-2.22%)
Apr 28, 2020 66.31 66.31 62.61 64.31 974,290 +0.70(+1.11%)
Apr 27, 2020 62.46 64.10 62.11 63.61 865,035 +2.15(+3.50%)
Apr 24, 2020 61.20 61.69 60.53 61.46 691,050 +0.34(+0.55%)
Apr 23, 2020 59.35 61.36 59.04 61.12 612,496 +1.78(+3.00%)
Apr 22, 2020 58.62 60.14 57.91 59.34 755,497 +1.60(+2.77%)
Apr 21, 2020 58.41 58.83 56.43 57.74 857,924 -1.48(-2.51%)
Apr 20, 2020 61.08 61.69 58.97 59.22 739,685 -2.58(-4.18%)
Apr 17, 2020 62.14 62.80 60.29 61.81 1,047,885 +0.59(+0.96%)
Apr 16, 2020 59.63 62.21 58.76 61.22 701,074 +2.41(+4.10%)
Apr 15, 2020 60.21 60.77 57.94 58.81 947,961 -2.40(-3.92%)
Apr 14, 2020 57.96 62.16 57.96 61.21 1,554,961 +4.83(+8.56%)
Apr 13, 2020 56.80 57.26 55.77 56.38 572,121 -0.98(-1.71%)
Apr 09, 2020 57.93 58.48 56.45 57.36 1,093,228 +0.16(+0.29%)
Apr 08, 2020 56.43 57.83 55.32 57.20 658,618 +1.33(+2.38%)
Apr 07, 2020 58.11 59.11 54.99 55.87 888,136 -0.83(-1.46%)
Apr 06, 2020 55.54 56.81 54.92 56.70 767,279 +2.65(+4.90%)
Apr 03, 2020 52.23 54.53 51.96 54.05 1,025,472 +1.39(+2.64%)
Apr 02, 2020 52.56 54.98 50.96 52.66 804,435 -0.25(-0.47%)
Apr 01, 2020 53.68 54.93 51.63 52.91 1,719,682 -3.00(-5.36%)
Mar 31, 2020 55.99 56.67 54.46 55.91 1,203,322 -0.09(-0.15%)
Mar 30, 2020 54.40 56.18 51.60 55.99 1,222,469 +3.90(+7.49%)
Mar 27, 2020 50.79 53.78 49.63 52.09 1,648,040 -0.13(-0.24%)
Mar 26, 2020 50.25 52.26 49.26 52.22 1,229,952 +2.39(+4.80%)
Mar 25, 2020 46.47 51.86 45.91 49.83 857,269 +3.06(+6.53%)
Mar 24, 2020 44.14 46.91 43.15 46.77 1,050,402 +4.38(+10.35%)
Mar 23, 2020 42.89 44.61 41.09 42.39 1,164,512 -0.76(-1.76%)
Mar 20, 2020 45.61 45.99 42.61 43.15 1,156,523 -2.21(-4.87%)
Mar 19, 2020 47.47 50.72 45.08 45.35 1,003,604 -2.23(-4.68%)
Mar 18, 2020 48.72 51.74 43.02 47.58 2,318,980 -4.14(-8.01%)
Mar 17, 2020 48.55 52.72 48.55 51.72 2,127,585 +3.92(+8.21%)
Mar 16, 2020 48.55 50.77 46.92 47.80 1,079,686 -4.67(-8.90%)
Mar 13, 2020 50.90 52.74 48.77 52.47 1,059,746 +3.46(+7.05%)
Mar 12, 2020 49.14 51.21 46.71 49.01 1,325,620 -3.03(-5.82%)
Mar 11, 2020 54.20 54.78 51.57 52.04 1,238,116 -3.54(-6.37%)
Mar 10, 2020 51.82 55.58 51.27 55.58 1,318,190 +4.83(+9.52%)
Mar 09, 2020 51.59 52.32 50.03 50.75 810,621 -3.51(-6.47%)
Mar 06, 2020 53.92 54.49 52.35 54.26 716,693 -0.97(-1.76%)
Mar 05, 2020 56.26 56.55 54.55 55.24 607,413 -2.11(-3.68%)
Mar 04, 2020 56.41 57.60 56.03 57.35 656,184 +1.72(+3.09%)
Mar 03, 2020 55.29 56.86 54.48 55.63 881,195 +0.54(+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.