Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.26 61.26 60.64 60.64 1,600 -0.64(-1.05%)
May 28, 2020 61.28 61.28 61.28 61.28 135 -0.40(-0.65%)
May 27, 2020 61.80 62.28 61.69 61.69 2,188 +0.69(+1.14%)
May 26, 2020 60.99 60.99 60.99 60.99 871 -2.19(-3.47%)
May 22, 2020 63.18 63.18 63.18 63.18 100 +0.65(+1.04%)
May 21, 2020 62.71 62.71 62.54 62.54 934 +0.48(+0.78%)
May 20, 2020 62.14 62.35 62.02 62.05 4,598 -1.02(-1.61%)
May 19, 2020 63.00 63.07 62.56 63.07 1,972 -0.35(-0.56%)
May 18, 2020 63.75 63.75 63.42 63.42 514 -2.16(-3.30%)
May 15, 2020 65.50 65.59 65.50 65.59 500 +0.93(+1.44%)
May 14, 2020 64.45 65.31 64.45 64.66 1,960 +1.75(+2.78%)
May 13, 2020 64.38 64.50 62.91 62.91 392 -1.43(-2.23%)
May 12, 2020 64.09 64.34 64.04 64.34 478 +0.21(+0.33%)
May 11, 2020 64.31 64.31 64.13 64.13 399 +0.73(+1.15%)
May 08, 2020 63.45 63.45 63.25 63.40 800 -0.85(-1.33%)
May 07, 2020 64.25 64.25 64.25 64.25 222 -1.98(-2.99%)
May 06, 2020 65.31 66.24 65.31 66.24 2,428 +1.07(+1.64%)
May 05, 2020 64.69 65.26 64.44 65.17 4,118 -0.13(-0.20%)
May 04, 2020 65.94 65.94 65.26 65.30 958 +0.14(+0.22%)
May 01, 2020 60.67 69.76 60.67 65.15 1,100 +1.56(+2.46%)
Apr 30, 2020 62.74 63.59 61.99 63.59 2,349 +0.51(+0.81%)
Apr 29, 2020 63.26 63.34 63.08 63.08 1,681 -0.99(-1.55%)
Apr 28, 2020 64.07 64.07 64.07 64.07 284 -0.66(-1.01%)
Apr 27, 2020 64.72 64.89 64.72 64.73 2,211 -1.60(-2.42%)
Apr 24, 2020 66.56 66.58 66.34 66.34 600 -0.09(-0.14%)
Apr 23, 2020 66.22 66.43 66.22 66.43 390 -1.37(-2.02%)
Apr 22, 2020 67.80 67.80 67.80 67.80 262 -0.52(-0.76%)
Apr 21, 2020 68.42 68.42 68.32 68.32 884 +0.98(+1.45%)
Apr 20, 2020 67.34 67.34 67.34 67.34 966 +0.62(+0.93%)
Apr 17, 2020 66.98 66.98 66.72 66.72 800 -1.10(-1.62%)
Apr 16, 2020 67.77 67.82 67.77 67.82 641 +0.17(+0.25%)
Apr 15, 2020 68.17 68.18 67.65 67.65 2,328 +2.28(+3.49%)
Apr 14, 2020 66.13 67.32 65.37 65.37 2,685 +0.21(+0.32%)
Apr 13, 2020 66.83 66.92 65.16 65.16 1,763 -2.16(-3.21%)
Apr 09, 2020 68.35 68.48 67.32 67.32 1,300 -2.61(-3.73%)
Apr 08, 2020 70.71 70.74 69.93 69.93 1,038 -1.33(-1.86%)
Apr 07, 2020 70.55 71.26 70.38 71.26 2,661 -2.00(-2.73%)
Apr 06, 2020 75.13 75.13 73.03 73.26 2,195 -2.27(-3.01%)
Apr 03, 2020 71.49 75.53 71.49 75.53 600 +1.46(+1.97%)
Apr 02, 2020 74.49 74.62 74.07 74.07 1,726 +0.50(+0.68%)
Apr 01, 2020 74.42 74.42 71.50 73.57 2,451 +1.51(+2.09%)
Mar 31, 2020 72.35 73.04 71.70 72.06 7,147 +0.61(+0.86%)
Mar 30, 2020 71.52 71.70 71.45 71.45 1,471 +0.03(+0.04%)
Mar 27, 2020 74.60 74.60 70.84 71.42 1,100 -2.11(-2.87%)
Mar 26, 2020 74.54 74.75 67.55 73.53 9,054 -3.25(-4.24%)
Mar 25, 2020 76.50 76.84 76.50 76.78 3,770 -1.11(-1.42%)
Mar 24, 2020 78.04 78.04 77.88 77.89 1,937 -3.79(-4.64%)
Mar 23, 2020 79.30 82.59 77.00 81.68 3,008 +1.18(+1.47%)
Mar 20, 2020 79.61 80.50 79.61 80.50 1,800 -0.80(-0.99%)
Mar 19, 2020 81.67 81.67 77.01 81.30 8,133 -0.05(-0.06%)
Mar 18, 2020 78.78 81.35 77.15 81.35 5,278 +4.74(+6.19%)
Mar 17, 2020 76.30 77.05 76.30 76.61 6,797 +3.15(+4.29%)
Mar 16, 2020 73.20 73.46 73.20 73.46 694 +2.96(+4.19%)
Mar 13, 2020 69.59 71.36 69.59 70.50 2,100 +1.40(+2.03%)
Mar 12, 2020 65.50 69.64 65.50 69.10 3,693 +5.03(+7.84%)
Mar 11, 2020 64.54 65.27 64.07 64.07 1,560 -1.23(-1.88%)
Mar 10, 2020 62.20 65.30 62.20 65.30 7,017 +5.91(+9.95%)
Mar 09, 2020 61.51 61.51 59.39 59.39 1,329 -3.23(-5.16%)
Mar 06, 2020 62.85 62.85 62.62 62.62 1,000 -0.96(-1.51%)
Mar 05, 2020 63.58 63.58 63.58 63.58 370 +0.70(+1.11%)
Mar 04, 2020 62.88 62.88 62.88 62.88 23 -0.36(-0.57%)
Mar 03, 2020 63.29 63.29 63.23 63.25 1,252 -1.41(-2.19%)
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.