Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.65 64.69 62.56 64.49 421,000 +0.20(+0.31%)
May 28, 2020 62.77 65.47 61.26 64.29 377,029 +1.41(+2.24%)
May 27, 2020 62.64 63.67 61.85 62.88 327,594 +0.24(+0.38%)
May 26, 2020 59.90 63.69 59.22 62.64 223,128 +5.59(+9.80%)
May 22, 2020 64.05 64.40 57.00 57.05 342,600 -7.84(-12.08%)
May 21, 2020 64.18 65.01 62.19 64.89 192,166 -0.26(-0.40%)
May 20, 2020 63.77 65.15 63.48 65.15 144,855 +1.88(+2.97%)
May 19, 2020 61.99 64.24 60.86 63.27 379,990 +1.30(+2.10%)
May 18, 2020 60.26 62.87 60.00 61.97 288,453 +2.15(+3.59%)
May 15, 2020 58.39 59.86 58.12 59.82 297,600 +1.46(+2.50%)
May 14, 2020 59.25 59.25 55.13 58.36 571,386 -1.49(-2.49%)
May 13, 2020 62.91 63.10 59.16 59.85 133,681 -3.04(-4.83%)
May 12, 2020 62.92 63.89 62.32 62.89 174,069 +0.11(+0.18%)
May 11, 2020 65.01 65.01 62.78 62.78 141,933 -2.06(-3.18%)
May 08, 2020 63.36 65.68 60.59 64.84 187,600 +3.35(+5.45%)
May 07, 2020 60.29 61.49 59.57 61.49 122,755 +1.11(+1.84%)
May 06, 2020 57.14 60.88 56.08 60.38 272,532 +4.49(+8.03%)
May 05, 2020 56.81 58.11 55.80 55.89 317,661 -0.70(-1.24%)
May 04, 2020 57.57 58.26 55.70 56.59 204,849 -1.03(-1.79%)
May 01, 2020 57.57 59.13 56.52 57.62 190,800 -2.32(-3.87%)
Apr 30, 2020 60.44 61.94 59.28 59.94 219,726 -1.73(-2.81%)
Apr 29, 2020 63.89 64.75 61.62 61.67 301,583 -2.09(-3.28%)
Apr 28, 2020 64.32 65.56 63.15 63.76 258,038 -0.37(-0.58%)
Apr 27, 2020 65.70 66.28 64.13 64.13 320,480 -0.38(-0.59%)
Apr 24, 2020 67.31 67.52 64.50 64.51 123,400 -2.25(-3.37%)
Apr 23, 2020 67.57 69.06 66.58 66.76 101,693 -0.57(-0.85%)
Apr 22, 2020 68.18 68.90 66.79 67.33 132,194 +0.61(+0.91%)
Apr 21, 2020 69.78 70.67 66.29 66.72 180,906 -4.46(-6.27%)
Apr 20, 2020 71.22 72.76 69.70 71.18 152,488 -0.33(-0.46%)
Apr 17, 2020 69.81 73.96 69.53 71.51 183,500 +3.31(+4.85%)
Apr 16, 2020 68.50 69.75 67.62 68.20 188,078 +0.34(+0.50%)
Apr 15, 2020 66.52 68.65 65.51 67.86 192,153 +0.57(+0.85%)
Apr 14, 2020 67.80 69.88 66.57 67.29 156,207 +1.07(+1.62%)
Apr 13, 2020 65.67 67.70 64.33 66.22 109,446 +0.24(+0.36%)
Apr 09, 2020 66.79 68.65 65.03 65.98 83,400 -0.15(-0.23%)
Apr 08, 2020 65.41 67.35 64.05 66.13 116,682 -0.09(-0.14%)
Apr 07, 2020 67.20 68.71 64.74 66.22 223,874 +1.22(+1.88%)
Apr 06, 2020 66.20 66.87 63.67 65.00 124,877 +0.08(+0.12%)
Apr 03, 2020 67.16 67.17 63.74 64.92 255,700 -1.52(-2.29%)
Apr 02, 2020 63.71 66.54 62.57 66.44 313,324 +2.58(+4.04%)
Apr 01, 2020 60.73 65.18 60.26 63.86 286,552 +2.47(+4.02%)
Mar 31, 2020 59.70 61.40 59.00 61.39 240,328 +1.84(+3.09%)
Mar 30, 2020 58.86 60.78 58.53 59.55 147,284 +0.05(+0.08%)
Mar 27, 2020 63.08 63.23 59.18 59.50 205,000 -5.64(-8.66%)
Mar 26, 2020 59.99 65.15 59.99 65.14 303,567 +5.76(+9.70%)
Mar 25, 2020 58.22 61.20 57.50 59.38 357,517 +1.38(+2.38%)
Mar 24, 2020 55.94 61.99 55.94 58.00 219,764 +3.41(+6.25%)
Mar 23, 2020 60.90 62.13 53.94 54.59 310,757 -5.93(-9.80%)
Mar 20, 2020 64.71 64.71 59.70 60.52 222,700 -2.96(-4.66%)
Mar 19, 2020 66.97 67.10 63.00 63.48 276,053 -3.49(-5.21%)
Mar 18, 2020 60.05 69.29 59.80 66.97 422,195 +4.12(+6.56%)
Mar 17, 2020 63.40 65.66 59.09 62.85 469,822 +5.10(+8.83%)
Mar 16, 2020 62.80 63.73 57.12 57.75 336,814 -7.22(-11.11%)
Mar 13, 2020 67.28 70.95 61.89 64.97 273,900 +0.42(+0.65%)
Mar 12, 2020 64.84 66.47 61.72 64.55 275,341 -3.42(-5.03%)
Mar 11, 2020 68.50 70.15 67.71 67.97 281,443 -1.77(-2.54%)
Mar 10, 2020 68.60 69.86 66.62 69.74 200,041 +3.78(+5.73%)
Mar 09, 2020 68.74 68.74 64.15 65.96 216,980 -3.82(-5.47%)
Mar 06, 2020 73.91 73.91 69.07 69.78 155,800 -5.74(-7.60%)
Mar 05, 2020 74.96 75.88 73.82 75.52 126,437 -0.32(-0.42%)
Mar 04, 2020 76.94 76.94 75.27 75.84 76,151 -0.03(-0.04%)
Mar 03, 2020 75.92 77.20 74.12 75.87 98,815 -0.74(-0.97%)
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.