Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 78.54 81.62 78.40 80.98 3,184,100 +3.17(+4.07%)
May 28, 2020 75.96 80.20 75.31 77.81 2,891,290 +1.57(+2.06%)
May 27, 2020 72.90 76.70 69.35 76.24 4,427,761 +2.16(+2.92%)
May 26, 2020 78.42 78.88 73.07 74.08 3,640,007 -3.40(-4.39%)
May 22, 2020 74.43 78.15 73.40 77.48 2,799,000 +3.17(+4.27%)
May 21, 2020 75.56 75.93 73.11 74.31 3,167,134 -0.98(-1.31%)
May 20, 2020 78.55 79.28 73.33 75.30 5,099,510 -1.78(-2.32%)
May 19, 2020 79.18 80.24 76.01 77.08 6,443,194 -1.10(-1.41%)
May 18, 2020 86.97 88.02 78.03 78.18 6,059,532 -7.45(-8.70%)
May 15, 2020 82.27 85.84 80.61 85.63 3,037,600 +4.00(+4.90%)
May 14, 2020 80.45 83.18 79.74 81.63 3,736,792 +0.08(+0.10%)
May 13, 2020 80.31 82.45 76.89 81.55 3,400,951 +2.53(+3.20%)
May 12, 2020 80.25 82.97 78.90 79.02 3,484,252 -1.26(-1.57%)
May 11, 2020 80.37 82.62 79.63 80.28 3,095,123 -0.43(-0.53%)
May 08, 2020 76.86 81.69 75.39 80.71 4,848,800 +4.12(+5.38%)
May 07, 2020 74.38 78.84 73.31 76.59 6,837,462 -1.65(-2.11%)
May 06, 2020 74.85 78.63 72.08 78.24 6,907,313 +5.45(+7.49%)
May 05, 2020 70.10 76.50 70.03 72.79 9,146,792 +5.10(+7.53%)
May 04, 2020 63.99 68.18 63.21 67.69 2,363,035 +3.25(+5.04%)
May 01, 2020 63.16 64.60 61.31 64.44 3,334,400 -0.43(-0.66%)
Apr 30, 2020 67.48 68.85 63.80 64.87 4,338,521 -3.46(-5.06%)
Apr 29, 2020 66.92 69.11 65.77 68.33 2,871,484 +2.08(+3.14%)
Apr 28, 2020 70.22 71.20 66.06 66.25 5,553,585 -3.03(-4.37%)
Apr 27, 2020 67.37 70.58 67.25 69.28 3,823,998 +3.09(+4.67%)
Apr 24, 2020 64.05 67.02 63.61 66.19 3,530,200 +3.34(+5.31%)
Apr 23, 2020 63.34 63.40 61.78 62.85 1,986,908 +0.10(+0.16%)
Apr 22, 2020 63.70 64.33 62.26 62.75 2,875,145 +1.38(+2.25%)
Apr 21, 2020 65.43 66.55 60.70 61.37 7,520,799 -3.68(-5.66%)
Apr 20, 2020 60.78 66.25 60.30 65.05 6,020,883 +3.99(+6.53%)
Apr 17, 2020 60.73 61.63 59.76 61.06 3,152,700 +1.34(+2.24%)
Apr 16, 2020 57.40 59.99 56.64 59.72 3,786,673 +3.00(+5.29%)
Apr 15, 2020 56.00 57.25 54.95 56.72 2,185,854 -0.94(-1.63%)
Apr 14, 2020 55.76 57.76 54.70 57.66 3,851,080 +2.22(+4.00%)
Apr 13, 2020 53.43 55.79 51.76 55.44 4,304,536 +1.76(+3.28%)
Apr 09, 2020 52.82 54.17 51.64 53.68 4,105,000 +2.68(+5.25%)
Apr 08, 2020 48.50 52.08 47.87 51.00 4,949,723 +3.31(+6.94%)
Apr 07, 2020 49.35 51.06 46.93 47.69 6,562,593 +1.23(+2.65%)
Apr 06, 2020 41.05 46.87 40.32 46.46 9,001,771 +8.31(+21.78%)
Apr 03, 2020 34.75 39.50 34.75 38.15 5,504,200 +3.35(+9.63%)
Apr 02, 2020 34.88 37.04 33.96 34.80 3,406,036 -0.65(-1.83%)
Apr 01, 2020 36.50 37.50 35.16 35.45 2,226,034 -2.99(-7.78%)
Mar 31, 2020 38.44 40.32 37.38 38.44 2,831,669 -0.23(-0.59%)
Mar 30, 2020 38.19 38.96 36.79 38.67 3,033,707 +0.00(+0.00%)
Mar 27, 2020 40.25 40.44 38.07 38.67 3,805,600 -3.21(-7.66%)
Mar 26, 2020 41.29 44.40 40.86 41.88 4,487,886 +0.59(+1.43%)
Mar 25, 2020 38.87 43.98 37.65 41.29 4,982,211 +3.16(+8.29%)
Mar 24, 2020 35.26 39.04 34.03 38.13 5,535,018 +5.10(+15.44%)
Mar 23, 2020 31.60 33.74 29.95 33.03 4,092,654 +1.34(+4.23%)
Mar 20, 2020 35.88 36.20 31.00 31.69 5,864,800 -2.97(-8.57%)
Mar 19, 2020 37.75 38.47 33.59 34.66 8,010,793 -4.59(-11.69%)
Mar 18, 2020 39.63 40.40 34.20 39.25 4,640,761 -2.87(-6.81%)
Mar 17, 2020 42.28 43.14 38.90 42.12 3,308,505 +0.47(+1.13%)
Mar 16, 2020 44.15 44.29 40.67 41.65 4,022,531 -7.36(-15.02%)
Mar 13, 2020 46.50 49.06 44.29 49.01 3,970,100 +4.97(+11.29%)
Mar 12, 2020 45.27 47.85 43.12 44.04 6,107,642 -6.19(-12.32%)
Mar 11, 2020 56.55 56.97 49.81 50.23 6,863,236 -7.74(-13.35%)
Mar 10, 2020 60.20 60.74 55.39 57.97 4,110,297 -0.53(-0.91%)
Mar 09, 2020 55.65 59.46 54.23 58.50 3,751,027 -2.15(-3.54%)
Mar 06, 2020 60.50 62.88 59.25 60.65 3,726,300 -1.48(-2.38%)
Mar 05, 2020 61.01 63.24 60.83 62.13 3,513,477 -0.33(-0.53%)
Mar 04, 2020 59.08 63.15 57.85 62.46 4,778,189 +4.25(+7.30%)
Mar 03, 2020 58.92 59.93 56.82 58.21 4,052,843 -0.63(-1.07%)
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.