Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 67.93 68.90 67.67 68.52 2,379,597 +0.35(+0.51%)
May 28, 2020 69.04 69.06 68.02 68.18 1,649,682 -0.33(-0.48%)
May 27, 2020 68.14 68.55 66.77 68.50 1,973,958 +1.21(+1.80%)
May 26, 2020 67.42 67.92 66.81 67.29 2,116,676 +1.18(+1.79%)
May 22, 2020 66.02 66.22 65.20 66.11 1,349,097 -0.08(-0.12%)
May 21, 2020 66.96 67.66 65.98 66.19 1,429,631 -1.10(-1.63%)
May 20, 2020 66.84 67.76 66.79 67.28 1,357,109 +0.94(+1.41%)
May 19, 2020 68.09 68.38 66.32 66.34 1,471,007 -1.86(-2.73%)
May 18, 2020 67.69 68.59 67.33 68.21 1,844,026 +2.55(+3.88%)
May 15, 2020 64.31 65.88 64.14 65.66 3,846,686 +0.87(+1.34%)
May 14, 2020 64.51 64.81 63.09 64.79 2,416,128 -0.53(-0.82%)
May 13, 2020 65.66 66.47 64.95 65.33 1,564,528 -0.63(-0.96%)
May 12, 2020 66.45 67.37 65.93 65.96 2,311,875 -0.67(-1.01%)
May 11, 2020 65.60 67.11 65.60 66.63 1,660,880 +0.46(+0.70%)
May 08, 2020 66.12 66.61 65.68 66.17 1,505,608 +0.74(+1.13%)
May 07, 2020 65.06 66.20 65.06 65.43 1,989,492 +1.09(+1.70%)
May 06, 2020 64.53 65.14 64.18 64.33 1,221,782 -0.40(-0.62%)
May 05, 2020 64.66 65.51 64.47 64.73 2,395,692 +0.48(+0.75%)
May 04, 2020 63.90 64.33 63.34 64.25 1,651,863 -0.17(-0.26%)
May 01, 2020 65.46 65.72 64.12 64.42 1,973,317 -1.97(-2.97%)
Apr 30, 2020 66.07 66.85 65.82 66.39 2,822,369 -0.98(-1.45%)
Apr 29, 2020 67.30 67.72 66.74 67.37 1,907,331 +1.00(+1.50%)
Apr 28, 2020 66.89 67.29 65.60 66.37 1,837,949 +0.28(+0.42%)
Apr 27, 2020 65.26 66.45 65.13 66.10 2,417,138 +1.54(+2.39%)
Apr 24, 2020 64.37 64.79 63.32 64.55 1,925,357 +0.60(+0.94%)
Apr 23, 2020 62.77 64.75 62.70 63.95 3,100,321 +1.50(+2.39%)
Apr 22, 2020 62.76 63.06 61.21 62.46 1,896,481 +0.89(+1.44%)
Apr 21, 2020 62.88 63.23 61.55 61.57 2,595,068 -2.38(-3.72%)
Apr 20, 2020 65.56 65.73 63.67 63.95 3,196,646 -2.15(-3.25%)
Apr 17, 2020 65.97 66.29 64.85 66.10 3,198,598 +2.29(+3.59%)
Apr 16, 2020 64.00 64.65 62.55 63.80 2,020,661 -0.19(-0.29%)
Apr 15, 2020 64.11 64.86 63.43 63.99 2,106,569 -1.55(-2.37%)
Apr 14, 2020 63.89 65.77 63.89 65.55 2,600,970 +2.18(+3.45%)
Apr 13, 2020 63.67 64.16 62.61 63.36 1,921,075 -1.06(-1.65%)
Apr 09, 2020 63.89 65.12 63.54 64.42 2,458,881 +1.08(+1.71%)
Apr 08, 2020 63.15 63.79 61.84 63.34 2,016,558 +0.79(+1.26%)
Apr 07, 2020 64.71 65.82 62.30 62.55 2,514,759 -0.89(-1.40%)
Apr 06, 2020 63.34 63.96 61.70 63.44 2,528,610 +2.84(+4.69%)
Apr 03, 2020 59.36 60.91 59.04 60.60 4,336,984 +0.93(+1.57%)
Apr 02, 2020 56.78 59.92 56.78 59.66 3,032,843 +2.29(+4.00%)
Apr 01, 2020 57.07 58.32 56.58 57.37 3,712,180 -1.67(-2.83%)
Mar 31, 2020 60.61 61.29 58.10 59.04 3,872,032 -1.83(-3.01%)
Mar 30, 2020 59.12 61.04 58.78 60.87 3,801,308 +2.77(+4.76%)
Mar 27, 2020 56.77 59.47 56.10 58.11 2,833,973 -0.50(-0.86%)
Mar 26, 2020 57.26 59.10 56.97 58.61 4,138,550 +1.34(+2.34%)
Mar 25, 2020 57.13 61.43 56.11 57.27 4,587,935 -0.10(-0.17%)
Mar 24, 2020 49.14 58.02 49.14 57.37 6,823,851 +12.69(+28.41%)
Mar 23, 2020 47.47 50.02 44.09 44.67 6,368,143 -2.44(-5.18%)
Mar 20, 2020 51.02 51.95 46.99 47.12 5,534,819 -4.21(-8.21%)
Mar 19, 2020 53.75 54.70 50.60 51.33 3,904,239 -3.32(-6.07%)
Mar 18, 2020 50.09 55.38 49.72 54.64 6,050,346 +0.57(+1.06%)
Mar 17, 2020 51.60 57.31 50.47 54.07 5,527,382 +3.68(+7.30%)
Mar 16, 2020 48.46 57.61 48.22 50.39 5,806,133 -4.68(-8.50%)
Mar 13, 2020 54.95 55.52 52.15 55.08 5,996,799 +3.03(+5.82%)
Mar 12, 2020 55.06 57.37 51.42 52.05 7,650,538 -6.58(-11.23%)
Mar 11, 2020 58.36 60.62 57.37 58.63 4,732,568 -1.51(-2.50%)
Mar 10, 2020 61.27 61.96 57.62 60.13 6,158,598 +0.42(+0.71%)
Mar 09, 2020 63.69 63.69 59.04 59.71 9,476,602 -8.50(-12.46%)
Mar 06, 2020 68.98 69.30 66.33 68.21 3,777,546 -2.54(-3.59%)
Mar 05, 2020 71.57 72.43 70.10 70.75 2,942,899 -2.37(-3.24%)
Mar 04, 2020 71.03 73.12 70.74 73.12 3,029,931 +3.05(+4.35%)
Mar 03, 2020 72.28 73.42 69.88 70.07 3,038,583 -2.24(-3.10%)
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.