Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.00 64.56 63.45 64.56 1,180,553 +0.18(+0.28%)
May 28, 2020 63.38 65.13 63.38 64.38 1,611,864 +1.60(+2.56%)
May 27, 2020 62.31 62.83 61.83 62.78 1,529,386 +0.79(+1.27%)
May 26, 2020 62.60 62.96 61.97 61.99 1,439,529 -1.06(-1.68%)
May 22, 2020 63.00 63.12 62.40 63.04 851,535 +0.50(+0.80%)
May 21, 2020 62.80 63.18 61.98 62.55 1,218,387 -0.43(-0.68%)
May 20, 2020 63.03 63.65 62.86 62.97 2,153,362 +0.12(+0.19%)
May 19, 2020 64.09 64.14 62.80 62.85 2,121,918 -1.02(-1.59%)
May 18, 2020 62.80 64.26 62.49 63.87 1,983,032 +0.06(+0.09%)
May 15, 2020 63.32 64.36 63.28 63.81 1,245,153 +0.35(+0.55%)
May 14, 2020 62.75 63.46 62.18 63.46 1,333,987 +0.88(+1.40%)
May 13, 2020 63.48 63.85 62.10 62.59 2,551,835 -2.80(-4.28%)
May 12, 2020 65.72 66.19 65.35 65.39 1,143,404 -0.38(-0.58%)
May 11, 2020 65.57 65.85 65.08 65.77 919,459 +0.46(+0.70%)
May 08, 2020 64.80 65.69 64.39 65.31 960,873 +1.14(+1.77%)
May 07, 2020 64.07 64.39 63.70 64.17 903,433 +0.42(+0.66%)
May 06, 2020 63.74 64.06 63.04 63.75 916,420 +0.56(+0.88%)
May 05, 2020 62.70 63.54 62.59 63.19 960,250 +1.45(+2.34%)
May 04, 2020 62.11 62.34 61.16 61.75 770,517 -0.79(-1.26%)
May 01, 2020 63.03 63.42 61.97 62.54 627,241 -1.52(-2.37%)
Apr 30, 2020 63.96 64.24 63.20 64.05 1,112,543 -0.33(-0.51%)
Apr 29, 2020 64.21 64.65 63.63 64.38 1,197,366 +1.65(+2.64%)
Apr 28, 2020 63.68 63.84 62.70 62.73 975,145 -0.53(-0.84%)
Apr 27, 2020 63.31 63.67 63.02 63.25 1,237,084 +0.49(+0.78%)
Apr 24, 2020 62.99 62.99 62.06 62.77 1,161,695 +0.90(+1.45%)
Apr 23, 2020 63.23 63.30 61.77 61.87 988,516 -0.62(-0.99%)
Apr 22, 2020 62.50 62.79 62.28 62.49 839,868 +0.68(+1.10%)
Apr 21, 2020 62.02 62.46 61.22 61.81 2,210,338 -1.55(-2.44%)
Apr 20, 2020 63.39 64.23 63.00 63.35 2,444,802 -0.89(-1.38%)
Apr 17, 2020 63.94 64.24 63.29 64.24 3,192,079 +2.19(+3.53%)
Apr 16, 2020 62.23 62.28 61.40 62.05 2,748,893 +0.17(+0.27%)
Apr 15, 2020 62.01 62.01 61.05 61.88 2,214,177 +0.64(+1.04%)
Apr 14, 2020 61.61 61.86 60.71 61.24 1,768,001 +1.34(+2.23%)
Apr 13, 2020 60.81 60.89 59.33 59.90 1,556,535 -1.49(-2.42%)
Apr 09, 2020 62.04 62.26 60.81 61.39 1,142,837 -0.53(-0.85%)
Apr 08, 2020 60.89 62.18 60.53 61.92 1,116,037 +1.45(+2.39%)
Apr 07, 2020 62.56 62.71 60.27 60.47 1,351,314 -0.21(-0.34%)
Apr 06, 2020 59.64 61.04 59.12 60.68 1,200,537 +3.38(+5.90%)
Apr 03, 2020 57.82 58.35 56.59 57.30 669,873 -1.43(-2.43%)
Apr 02, 2020 58.19 59.12 57.73 58.73 1,111,332 +2.05(+3.62%)
Apr 01, 2020 57.75 58.25 56.47 56.67 1,114,340 -2.32(-3.94%)
Mar 31, 2020 59.09 60.31 58.43 59.00 1,061,163 -0.99(-1.65%)
Mar 30, 2020 59.75 60.26 58.96 59.98 1,218,919 +0.85(+1.43%)
Mar 27, 2020 59.42 60.41 58.54 59.14 1,949,734 -0.95(-1.58%)
Mar 26, 2020 58.26 60.10 57.60 60.09 1,475,501 +2.80(+4.89%)
Mar 25, 2020 57.98 58.92 55.93 57.29 1,233,458 +0.68(+1.19%)
Mar 24, 2020 55.91 56.61 55.18 56.61 2,297,713 +4.07(+7.75%)
Mar 23, 2020 53.57 54.03 51.23 52.54 1,603,536 -0.16(-0.30%)
Mar 20, 2020 56.09 56.51 52.46 52.70 1,624,117 -2.32(-4.22%)
Mar 19, 2020 54.48 55.66 53.23 55.02 2,399,329 +0.61(+1.11%)
Mar 18, 2020 54.41 57.70 51.72 54.41 3,651,691 -0.41(-0.74%)
Mar 17, 2020 53.04 54.99 52.29 54.82 1,714,188 +3.50(+6.81%)
Mar 16, 2020 51.64 53.49 50.59 51.33 1,468,935 -4.61(-8.24%)
Mar 13, 2020 55.96 56.28 52.93 55.93 2,026,170 +3.72(+7.13%)
Mar 12, 2020 54.16 55.09 51.15 52.21 2,086,772 -5.18(-9.03%)
Mar 11, 2020 58.55 58.94 57.05 57.39 1,359,056 -2.52(-4.21%)
Mar 10, 2020 60.67 60.73 58.66 59.92 3,139,214 +1.79(+3.08%)
Mar 09, 2020 57.79 60.06 57.60 58.13 1,384,568 -4.56(-7.27%)
Mar 06, 2020 62.37 62.81 61.73 62.69 1,173,634 -0.32(-0.50%)
Mar 05, 2020 63.41 63.55 62.49 63.01 1,268,575 -1.34(-2.08%)
Mar 04, 2020 63.34 64.51 63.13 64.35 1,232,248 +1.60(+2.55%)
Mar 03, 2020 63.33 64.07 62.13 62.75 1,726,367 -0.97(-1.53%)
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.