Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.16 61.87 60.64 61.56 1,432,370 -0.06(-0.09%)
May 28, 2020 61.19 62.54 61.08 61.61 846,305 +0.16(+0.26%)
May 27, 2020 57.58 61.46 57.38 61.46 1,155,273 +2.13(+3.59%)
May 26, 2020 61.81 61.81 59.15 59.33 1,695,237 -1.16(-1.91%)
May 22, 2020 61.10 61.72 60.18 60.48 829,284 -0.81(-1.33%)
May 21, 2020 63.51 64.10 61.19 61.30 859,032 -2.84(-4.43%)
May 20, 2020 63.42 64.29 63.18 64.14 804,912 +1.48(+2.35%)
May 19, 2020 62.72 63.44 62.46 62.66 650,105 -0.52(-0.83%)
May 18, 2020 64.10 64.43 62.38 63.18 899,105 +1.26(+2.04%)
May 15, 2020 61.33 63.48 61.17 61.92 3,205,750 +0.71(+1.16%)
May 14, 2020 61.51 61.58 59.92 61.21 989,584 -0.32(-0.52%)
May 13, 2020 62.35 63.72 60.57 61.53 1,145,610 -0.77(-1.24%)
May 12, 2020 62.86 64.02 62.25 62.31 909,828 -0.06(-0.09%)
May 11, 2020 62.04 63.24 61.20 62.36 1,139,709 +0.77(+1.24%)
May 08, 2020 61.39 62.00 60.76 61.60 751,207 +1.23(+2.04%)
May 07, 2020 61.35 61.53 60.23 60.36 970,837 +0.06(+0.09%)
May 06, 2020 59.55 60.63 59.04 60.31 1,022,030 +1.26(+2.13%)
May 05, 2020 58.37 59.84 58.34 59.05 800,192 +1.13(+1.95%)
May 04, 2020 56.54 58.10 56.28 57.92 663,110 +0.94(+1.66%)
May 01, 2020 57.34 58.72 56.66 56.97 713,721 -1.10(-1.90%)
Apr 30, 2020 58.42 59.01 57.42 58.08 2,449,961 -0.99(-1.68%)
Apr 29, 2020 60.45 60.62 58.94 59.07 1,140,906 -1.02(-1.69%)
Apr 28, 2020 57.56 60.66 57.56 60.08 1,471,011 +3.34(+5.89%)
Apr 27, 2020 57.58 57.81 56.10 56.74 792,550 -0.34(-0.59%)
Apr 24, 2020 57.48 57.97 56.18 57.08 805,614 +0.63(+1.11%)
Apr 23, 2020 56.36 57.15 55.98 56.45 701,818 +0.51(+0.92%)
Apr 22, 2020 56.57 56.88 55.59 55.94 620,601 -0.35(-0.63%)
Apr 21, 2020 56.13 57.13 55.72 56.29 824,700 -1.09(-1.90%)
Apr 20, 2020 58.99 59.04 57.26 57.38 1,090,336 -2.34(-3.92%)
Apr 17, 2020 59.75 60.29 58.65 59.73 1,085,041 +1.36(+2.34%)
Apr 16, 2020 57.53 58.55 56.04 58.37 835,026 +1.60(+2.81%)
Apr 15, 2020 57.35 58.14 56.10 56.77 948,959 -1.90(-3.23%)
Apr 14, 2020 57.21 59.46 56.99 58.66 1,565,418 +3.10(+5.58%)
Apr 13, 2020 58.79 58.93 55.26 55.56 1,123,336 -3.16(-5.37%)
Apr 09, 2020 56.69 60.32 56.69 58.72 1,257,260 +1.56(+2.73%)
Apr 08, 2020 54.60 57.79 54.30 57.16 986,781 +2.40(+4.38%)
Apr 07, 2020 54.48 56.68 54.04 54.76 1,183,666 +1.18(+2.20%)
Apr 06, 2020 53.20 54.15 51.87 53.58 1,162,588 +1.82(+3.52%)
Apr 03, 2020 50.56 51.97 49.40 51.76 947,737 +0.75(+1.46%)
Apr 02, 2020 49.12 51.90 48.80 51.02 1,526,883 +1.09(+2.19%)
Apr 01, 2020 49.19 50.89 47.65 49.92 1,724,440 -1.90(-3.67%)
Mar 31, 2020 52.28 53.02 51.10 51.83 3,052,916 -1.05(-1.98%)
Mar 30, 2020 51.65 53.38 50.45 52.88 1,709,601 +1.99(+3.91%)
Mar 27, 2020 49.50 52.27 49.10 50.89 1,346,689 -0.73(-1.41%)
Mar 26, 2020 49.13 52.05 48.07 51.61 1,721,267 +2.98(+6.12%)
Mar 25, 2020 45.05 49.54 43.70 48.64 1,798,239 +2.91(+6.37%)
Mar 24, 2020 44.86 46.67 42.85 45.72 1,304,368 +2.32(+5.36%)
Mar 23, 2020 45.57 47.75 41.72 43.40 2,185,236 -2.21(-4.85%)
Mar 20, 2020 53.07 53.34 44.82 45.61 2,627,404 -7.15(-13.56%)
Mar 19, 2020 50.83 55.63 49.64 52.76 1,699,313 +1.79(+3.52%)
Mar 18, 2020 51.45 52.96 48.62 50.97 3,489,484 -3.15(-5.81%)
Mar 17, 2020 47.81 54.53 45.78 54.12 2,569,320 +6.95(+14.73%)
Mar 16, 2020 46.60 48.92 44.42 47.17 1,736,309 -2.46(-4.95%)
Mar 13, 2020 49.20 50.28 46.57 49.63 1,571,494 +2.97(+6.36%)
Mar 12, 2020 49.08 50.03 46.31 46.66 2,217,168 -5.38(-10.34%)
Mar 11, 2020 52.77 53.39 51.30 52.03 1,190,832 -2.04(-3.76%)
Mar 10, 2020 55.98 56.32 51.90 54.07 1,858,069 -0.60(-1.09%)
Mar 09, 2020 54.39 56.08 49.40 54.67 2,405,277 -3.45(-5.94%)
Mar 06, 2020 56.58 58.36 55.59 58.12 1,792,765 +0.56(+0.98%)
Mar 05, 2020 58.15 58.55 56.93 57.56 1,391,248 -2.55(-4.24%)
Mar 04, 2020 57.73 60.20 56.26 60.11 1,738,340 +0.70(+1.18%)
Mar 03, 2020 60.14 62.38 59.01 59.41 1,703,703 -0.47(-0.79%)
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.