Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.60 68.69 65.92 68.15 4,836,163 +1.45(+2.17%)
May 28, 2020 69.98 69.98 66.49 66.70 3,612,570 -2.31(-3.35%)
May 27, 2020 70.99 70.99 68.37 69.02 3,316,338 -0.34(-0.49%)
May 26, 2020 69.61 70.83 69.21 69.36 3,383,894 +2.23(+3.32%)
May 22, 2020 68.94 68.94 66.17 67.13 5,371,031 -0.93(-1.36%)
May 21, 2020 69.38 71.49 67.10 68.06 7,298,536 -3.11(-4.37%)
May 20, 2020 74.82 74.91 70.47 71.16 4,764,410 -1.69(-2.32%)
May 19, 2020 75.30 75.55 72.74 72.86 3,652,608 -3.21(-4.22%)
May 18, 2020 71.90 76.53 71.84 76.07 5,673,299 +7.46(+10.88%)
May 15, 2020 66.44 69.66 66.20 68.61 5,885,963 +1.24(+1.84%)
May 14, 2020 64.82 67.83 64.22 67.37 2,869,672 +1.89(+2.88%)
May 13, 2020 66.65 67.54 64.74 65.48 2,025,170 -1.76(-2.62%)
May 12, 2020 68.86 69.46 67.17 67.24 1,749,810 -0.85(-1.24%)
May 11, 2020 67.88 69.22 67.24 68.09 1,909,724 -0.53(-0.78%)
May 08, 2020 66.98 68.83 66.97 68.62 1,649,981 +2.08(+3.12%)
May 07, 2020 65.75 67.28 65.63 66.55 1,984,761 +1.97(+3.05%)
May 06, 2020 65.66 66.51 64.36 64.57 2,193,787 -0.66(-1.02%)
May 05, 2020 66.49 67.24 65.14 65.24 2,316,740 +0.34(+0.52%)
May 04, 2020 62.05 65.09 61.71 64.90 2,996,422 +1.83(+2.91%)
May 01, 2020 65.32 66.00 62.70 63.06 2,872,914 -3.90(-5.83%)
Apr 30, 2020 68.89 68.94 66.15 66.97 4,466,102 -2.90(-4.15%)
Apr 29, 2020 69.15 70.59 68.76 69.86 3,063,385 +2.15(+3.17%)
Apr 28, 2020 67.16 69.10 66.94 67.72 3,530,054 +2.64(+4.05%)
Apr 27, 2020 63.04 65.61 63.02 65.08 2,789,564 +2.35(+3.74%)
Apr 24, 2020 61.43 63.10 60.86 62.73 1,821,510 +2.38(+3.95%)
Apr 23, 2020 59.99 61.60 59.42 60.35 1,923,955 +0.15(+0.25%)
Apr 22, 2020 60.57 61.00 59.28 60.20 1,438,517 +1.03(+1.74%)
Apr 21, 2020 59.39 60.27 58.52 59.17 2,192,442 -1.74(-2.85%)
Apr 20, 2020 60.53 62.50 59.92 60.91 2,623,975 -0.53(-0.87%)
Apr 17, 2020 58.78 61.96 58.69 61.44 3,920,996 +4.73(+8.34%)
Apr 16, 2020 56.36 57.37 55.50 56.71 1,944,603 +0.19(+0.34%)
Apr 15, 2020 58.23 59.28 56.12 56.52 3,208,215 -4.44(-7.29%)
Apr 14, 2020 60.65 61.09 59.37 60.96 3,119,334 +1.32(+2.21%)
Apr 13, 2020 57.25 59.98 56.48 59.64 3,557,599 +2.05(+3.56%)
Apr 09, 2020 57.55 59.42 56.51 57.59 3,127,057 +1.34(+2.39%)
Apr 08, 2020 55.10 57.02 54.58 56.25 3,837,026 +2.36(+4.37%)
Apr 07, 2020 56.47 57.00 53.77 53.89 3,006,217 +1.40(+2.66%)
Apr 06, 2020 49.70 52.97 48.79 52.50 3,018,344 +5.82(+12.47%)
Apr 03, 2020 45.69 47.28 45.22 46.67 2,738,853 +0.63(+1.36%)
Apr 02, 2020 46.37 48.05 45.13 46.05 3,958,846 -0.99(-2.11%)
Apr 01, 2020 47.74 49.08 46.27 47.04 4,148,769 -2.71(-5.44%)
Mar 31, 2020 52.13 53.00 49.22 49.75 5,505,119 -2.40(-4.60%)
Mar 30, 2020 53.92 54.31 50.98 52.15 5,252,265 -2.37(-4.35%)
Mar 27, 2020 52.79 56.54 52.06 54.52 2,966,757 -0.36(-0.65%)
Mar 26, 2020 53.89 56.17 52.81 54.88 2,941,958 +2.02(+3.83%)
Mar 25, 2020 52.15 56.71 49.34 52.85 4,246,773 +1.19(+2.30%)
Mar 24, 2020 47.27 53.11 46.49 51.67 4,479,494 +7.43(+16.79%)
Mar 23, 2020 44.06 46.26 42.77 44.24 5,446,522 -0.84(-1.86%)
Mar 20, 2020 48.53 50.62 45.02 45.08 4,413,470 -2.71(-5.66%)
Mar 19, 2020 45.83 51.67 41.98 47.78 4,797,244 +0.65(+1.39%)
Mar 18, 2020 48.18 50.58 43.55 47.13 5,804,907 -5.04(-9.65%)
Mar 17, 2020 50.43 52.95 47.84 52.16 8,125,263 +2.61(+5.27%)
Mar 16, 2020 46.70 49.63 42.38 49.55 6,181,871 -3.25(-6.16%)
Mar 13, 2020 51.02 53.17 47.04 52.80 4,868,060 +4.89(+10.22%)
Mar 12, 2020 51.88 52.09 47.74 47.91 4,563,357 -8.62(-15.25%)
Mar 11, 2020 58.67 58.84 55.21 56.53 4,223,720 -4.11(-6.77%)
Mar 10, 2020 60.01 61.06 57.44 60.64 3,200,344 +2.81(+4.86%)
Mar 09, 2020 58.58 60.30 57.13 57.83 4,578,282 -6.01(-9.41%)
Mar 06, 2020 65.16 66.32 62.32 63.84 3,524,250 -3.50(-5.20%)
Mar 05, 2020 67.31 68.64 66.60 67.34 3,204,761 -2.20(-3.16%)
Mar 04, 2020 67.89 69.60 66.67 69.54 3,596,621 +3.34(+5.04%)
Mar 03, 2020 68.49 70.42 65.57 66.20 3,158,521 -2.65(-3.84%)
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.