Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.71 74.32 72.71 73.86 2,401,200 -0.14(-0.20%)
May 28, 2020 75.16 75.52 73.43 74.00 1,951,660 -1.06(-1.41%)
May 27, 2020 74.07 75.11 73.16 75.06 1,846,202 +2.52(+3.47%)
May 26, 2020 69.93 72.75 69.52 72.54 2,334,396 +4.12(+6.02%)
May 22, 2020 67.89 68.52 67.51 68.42 1,411,500 +0.23(+0.34%)
May 21, 2020 69.02 69.21 68.03 68.19 1,273,935 -0.84(-1.22%)
May 20, 2020 68.70 69.79 68.62 69.03 1,960,273 +0.48(+0.70%)
May 19, 2020 69.72 70.24 68.49 68.55 1,739,031 -1.42(-2.03%)
May 18, 2020 69.26 70.14 68.64 69.97 2,249,207 +3.14(+4.70%)
May 15, 2020 66.35 67.60 65.96 66.83 3,712,900 +0.22(+0.33%)
May 14, 2020 64.85 66.77 64.25 66.61 2,213,960 +0.61(+0.92%)
May 13, 2020 66.38 67.12 65.67 66.00 3,917,620 -0.84(-1.26%)
May 12, 2020 67.36 68.84 66.82 66.84 2,281,628 -1.99(-2.89%)
May 11, 2020 69.20 69.34 68.38 68.83 1,384,904 -0.79(-1.13%)
May 08, 2020 69.23 69.79 68.78 69.62 1,587,700 +1.01(+1.47%)
May 07, 2020 68.96 69.28 68.25 68.61 1,464,576 +0.31(+0.45%)
May 06, 2020 68.71 68.95 68.00 68.30 1,656,698 +0.24(+0.35%)
May 05, 2020 68.54 69.31 68.04 68.06 1,560,321 -0.31(-0.45%)
May 04, 2020 68.00 68.46 67.04 68.37 1,731,216 +0.08(+0.12%)
May 01, 2020 68.10 68.72 67.15 68.29 2,091,600 -0.94(-1.36%)
Apr 30, 2020 68.90 69.48 68.15 69.23 1,962,603 -0.36(-0.52%)
Apr 29, 2020 70.35 70.43 68.95 69.59 2,099,888 +0.43(+0.62%)
Apr 28, 2020 70.28 70.97 69.08 69.16 2,445,309 +0.35(+0.51%)
Apr 27, 2020 67.70 69.15 67.47 68.81 2,443,827 +1.33(+1.97%)
Apr 24, 2020 66.65 67.70 66.00 67.48 1,541,300 +1.57(+2.38%)
Apr 23, 2020 66.08 67.50 65.90 65.91 1,843,667 -0.23(-0.35%)
Apr 22, 2020 66.87 67.18 65.13 66.14 1,934,772 +0.42(+0.63%)
Apr 21, 2020 68.61 68.99 64.86 65.72 2,990,441 -1.47(-2.19%)
Apr 20, 2020 66.95 68.50 65.71 67.20 2,384,368 -0.45(-0.67%)
Apr 17, 2020 67.75 68.97 66.81 67.65 3,657,600 +1.46(+2.21%)
Apr 16, 2020 65.28 67.55 64.38 66.19 2,482,856 +0.81(+1.24%)
Apr 15, 2020 65.70 65.70 64.70 65.38 2,735,668 -1.43(-2.14%)
Apr 14, 2020 67.10 67.50 65.80 66.81 2,136,972 +0.88(+1.33%)
Apr 13, 2020 66.82 66.89 65.30 65.93 2,236,501 -1.34(-1.99%)
Apr 09, 2020 67.02 68.15 65.88 67.27 1,989,800 +0.81(+1.22%)
Apr 08, 2020 65.76 66.91 64.97 66.46 2,275,768 +0.93(+1.42%)
Apr 07, 2020 66.21 67.67 65.13 65.53 2,137,280 +0.59(+0.91%)
Apr 06, 2020 64.46 65.24 62.70 64.94 2,626,210 +3.33(+5.40%)
Apr 03, 2020 61.02 62.05 60.47 61.61 2,355,600 +0.74(+1.22%)
Apr 02, 2020 60.26 62.06 59.31 60.87 2,446,595 +0.75(+1.25%)
Apr 01, 2020 59.23 60.53 58.21 60.12 3,168,527 -1.01(-1.65%)
Mar 31, 2020 60.59 62.16 60.02 61.13 2,264,502 -1.14(-1.83%)
Mar 30, 2020 58.66 62.50 58.45 62.27 2,222,933 +2.78(+4.67%)
Mar 27, 2020 58.26 60.92 57.75 59.49 1,795,700 -0.96(-1.59%)
Mar 26, 2020 59.11 60.98 57.68 60.45 2,753,885 +1.47(+2.49%)
Mar 25, 2020 56.56 60.90 55.93 58.98 3,117,254 +1.98(+3.47%)
Mar 24, 2020 52.24 57.14 51.87 57.00 3,325,434 +7.09(+14.21%)
Mar 23, 2020 52.78 53.82 49.11 49.91 3,334,182 -2.39(-4.57%)
Mar 20, 2020 55.46 56.38 52.04 52.30 3,510,600 -3.73(-6.66%)
Mar 19, 2020 55.22 58.28 52.63 56.03 2,982,846 +0.28(+0.50%)
Mar 18, 2020 57.25 58.39 53.69 55.75 3,328,770 -3.92(-6.57%)
Mar 17, 2020 60.44 61.57 58.55 59.67 3,574,798 -0.50(-0.83%)
Mar 16, 2020 58.01 63.96 58.00 60.17 3,507,559 -4.96(-7.62%)
Mar 13, 2020 61.67 65.17 59.40 65.13 3,727,600 +5.92(+10.00%)
Mar 12, 2020 57.27 62.82 57.27 59.21 4,561,784 -3.28(-5.25%)
Mar 11, 2020 62.44 63.91 61.17 62.49 2,609,844 -2.16(-3.34%)
Mar 10, 2020 62.95 64.66 60.97 64.65 2,522,489 +3.74(+6.14%)
Mar 09, 2020 60.48 61.95 59.70 60.91 3,460,956 -3.65(-5.65%)
Mar 06, 2020 62.36 64.98 62.16 64.56 2,703,400 -0.80(-1.22%)
Mar 05, 2020 67.27 67.41 65.01 65.36 2,276,247 -4.09(-5.89%)
Mar 04, 2020 68.48 69.52 67.75 69.45 1,689,995 +1.90(+2.81%)
Mar 03, 2020 69.12 71.08 67.24 67.55 2,652,299 -2.13(-3.06%)
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.