Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.63 74.43 71.57 73.66 1,651,530 +0.57(+0.78%)
May 28, 2020 73.62 75.50 72.73 73.09 1,463,337 +0.86(+1.19%)
May 27, 2020 73.53 76.17 71.27 72.24 1,654,382 +0.11(+0.15%)
May 26, 2020 68.02 72.92 67.87 72.13 2,484,476 +6.57(+10.01%)
May 22, 2020 65.27 65.86 64.37 65.56 857,449 +0.13(+0.21%)
May 21, 2020 65.29 67.18 64.89 65.43 1,483,875 -0.16(-0.25%)
May 20, 2020 62.75 66.05 62.58 65.59 1,705,285 +4.46(+7.29%)
May 19, 2020 61.43 62.85 60.65 61.14 1,381,548 -0.40(-0.66%)
May 18, 2020 61.61 62.88 60.88 61.54 1,339,231 +2.48(+4.21%)
May 15, 2020 57.28 59.32 57.19 59.06 1,483,343 +1.58(+2.75%)
May 14, 2020 56.79 57.55 54.07 57.48 1,385,161 -0.20(-0.35%)
May 13, 2020 56.81 58.05 55.61 57.68 1,838,749 +0.64(+1.11%)
May 12, 2020 60.65 61.33 56.80 57.05 1,954,617 -4.96(-8.00%)
May 11, 2020 60.80 63.26 60.53 62.00 1,528,705 +0.15(+0.25%)
May 08, 2020 58.36 62.09 57.95 61.85 1,573,306 +4.34(+7.55%)
May 07, 2020 57.66 59.54 55.24 57.51 2,292,245 +1.74(+3.12%)
May 06, 2020 56.96 57.99 55.64 55.76 1,958,619 -0.52(-0.92%)
May 05, 2020 56.19 58.08 56.13 56.28 1,152,044 +1.16(+2.11%)
May 04, 2020 54.70 55.65 53.67 55.12 1,324,890 -0.17(-0.31%)
May 01, 2020 58.24 58.24 54.81 55.29 1,999,537 -3.84(-6.50%)
Apr 30, 2020 61.42 61.75 58.83 59.13 2,085,419 -3.12(-5.01%)
Apr 29, 2020 61.67 63.89 61.67 62.25 1,504,107 +0.35(+0.56%)
Apr 28, 2020 61.61 63.24 60.89 61.91 1,129,914 +1.98(+3.31%)
Apr 27, 2020 59.51 60.48 59.35 59.92 765,423 +0.69(+1.17%)
Apr 24, 2020 58.83 59.64 57.45 59.23 1,066,877 +0.84(+1.43%)
Apr 23, 2020 58.40 59.91 58.01 58.39 848,201 +1.16(+2.04%)
Apr 22, 2020 56.76 57.83 56.41 57.23 711,439 +1.53(+2.75%)
Apr 21, 2020 56.31 57.03 55.55 55.70 1,435,267 -2.06(-3.57%)
Apr 20, 2020 57.76 59.36 57.28 57.76 1,319,968 -1.42(-2.39%)
Apr 17, 2020 58.32 60.44 58.24 59.17 1,050,255 +2.79(+4.95%)
Apr 16, 2020 56.08 56.72 54.58 56.38 1,679,922 +0.31(+0.55%)
Apr 15, 2020 59.14 59.41 55.70 56.07 1,387,760 -5.23(-8.53%)
Apr 14, 2020 62.33 63.38 60.89 61.30 1,109,916 +0.36(+0.58%)
Apr 13, 2020 64.28 64.83 59.36 60.94 1,743,803 -3.57(-5.54%)
Apr 09, 2020 60.02 64.72 59.85 64.52 1,844,336 +5.01(+8.41%)
Apr 08, 2020 55.46 60.10 55.18 59.51 1,772,230 +4.64(+8.46%)
Apr 07, 2020 56.13 58.09 54.38 54.87 2,027,844 +0.07(+0.12%)
Apr 06, 2020 53.07 55.52 52.44 54.80 1,792,777 +4.07(+8.03%)
Apr 03, 2020 51.63 53.31 50.72 50.73 1,817,638 -0.92(-1.79%)
Apr 02, 2020 52.83 56.80 50.97 51.65 1,985,667 -1.14(-2.15%)
Apr 01, 2020 52.23 54.91 51.62 52.79 2,341,442 -1.47(-2.71%)
Mar 31, 2020 53.44 55.57 53.05 54.26 2,686,303 +0.74(+1.38%)
Mar 30, 2020 53.53 54.38 52.47 53.52 2,125,246 +0.56(+1.05%)
Mar 27, 2020 55.83 55.83 52.70 52.96 2,534,326 -5.24(-9.00%)
Mar 26, 2020 57.76 58.45 55.06 58.20 2,332,294 +0.42(+0.73%)
Mar 25, 2020 54.28 61.47 53.31 57.78 2,384,718 +3.84(+7.12%)
Mar 24, 2020 51.88 55.71 51.07 53.94 1,911,068 +4.94(+10.08%)
Mar 23, 2020 50.42 52.35 47.06 49.00 2,603,507 -2.45(-4.77%)
Mar 20, 2020 60.34 61.04 51.04 51.45 3,078,673 -8.17(-13.71%)
Mar 19, 2020 64.06 65.29 58.00 59.62 2,094,494 -6.45(-9.76%)
Mar 18, 2020 60.08 66.53 56.43 66.07 2,869,603 +1.52(+2.36%)
Mar 17, 2020 58.04 65.71 55.17 64.55 3,181,307 +7.80(+13.74%)
Mar 16, 2020 59.05 60.67 56.73 56.76 2,477,392 -8.71(-13.31%)
Mar 13, 2020 66.86 67.17 59.80 65.47 2,148,090 +3.10(+4.97%)
Mar 12, 2020 61.58 66.00 58.31 62.37 2,721,324 -4.71(-7.02%)
Mar 11, 2020 70.25 70.25 66.11 67.08 2,151,109 -4.90(-6.81%)
Mar 10, 2020 73.82 74.32 69.14 71.98 2,894,926 +2.13(+3.06%)
Mar 09, 2020 72.28 73.09 66.62 69.85 2,744,492 -9.23(-11.67%)
Mar 06, 2020 78.85 80.38 77.20 79.08 1,557,346 -2.08(-2.56%)
Mar 05, 2020 80.25 83.08 79.95 81.15 1,556,664 -1.44(-1.74%)
Mar 04, 2020 81.43 82.68 79.72 82.59 1,251,411 +3.33(+4.20%)
Mar 03, 2020 80.14 81.60 77.43 79.26 2,018,425 -1.45(-1.79%)
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.