Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.74 67.81 65.07 67.28 4,898,968 +1.43(+2.17%)
May 28, 2020 69.09 69.09 65.64 65.85 3,659,485 -2.28(-3.35%)
May 27, 2020 70.08 70.08 67.49 68.13 3,359,405 -0.34(-0.49%)
May 26, 2020 68.72 69.92 68.32 68.47 3,427,839 +2.20(+3.32%)
May 22, 2020 68.05 68.05 65.32 66.27 5,440,782 -0.91(-1.36%)
May 21, 2020 68.49 70.57 66.24 67.18 7,393,318 -3.07(-4.37%)
May 20, 2020 73.86 73.95 69.57 70.25 4,826,283 -1.67(-2.32%)
May 19, 2020 74.33 74.58 71.81 71.92 3,700,043 -3.17(-4.22%)
May 18, 2020 70.97 75.55 70.92 75.09 5,746,975 +7.37(+10.88%)
May 15, 2020 65.59 68.77 65.35 67.73 5,962,401 +1.22(+1.84%)
May 14, 2020 63.99 66.96 63.40 66.50 2,906,939 +1.86(+2.88%)
May 13, 2020 65.80 66.68 63.91 64.64 2,051,470 -1.74(-2.62%)
May 12, 2020 67.98 68.57 66.31 66.38 1,772,534 -0.84(-1.24%)
May 11, 2020 67.01 68.33 66.38 67.22 1,934,525 -0.53(-0.78%)
May 08, 2020 66.12 67.95 66.11 67.74 1,671,408 +2.05(+3.12%)
May 07, 2020 64.91 66.42 64.79 65.69 2,010,536 +1.95(+3.05%)
May 06, 2020 64.82 65.66 63.53 63.75 2,222,276 -0.65(-1.02%)
May 05, 2020 65.63 66.37 64.31 64.40 2,346,827 +0.34(+0.52%)
May 04, 2020 61.26 64.25 60.92 64.06 3,035,335 +1.81(+2.91%)
May 01, 2020 64.48 65.15 61.89 62.26 2,910,223 -3.85(-5.83%)
Apr 30, 2020 68.01 68.05 65.31 66.11 4,524,101 -2.86(-4.15%)
Apr 29, 2020 68.26 69.69 67.88 68.97 3,103,168 +2.12(+3.17%)
Apr 28, 2020 66.30 68.22 66.08 66.85 3,575,897 +2.60(+4.05%)
Apr 27, 2020 62.23 64.77 62.21 64.25 2,825,791 +2.32(+3.74%)
Apr 24, 2020 60.64 62.29 60.08 61.93 1,845,165 +2.35(+3.95%)
Apr 23, 2020 59.22 60.81 58.66 59.58 1,948,941 +0.15(+0.25%)
Apr 22, 2020 59.79 60.22 58.52 59.43 1,457,198 +1.02(+1.74%)
Apr 21, 2020 58.63 59.50 57.77 58.41 2,220,914 -1.71(-2.85%)
Apr 20, 2020 59.76 61.70 59.15 60.13 2,658,051 -0.53(-0.87%)
Apr 17, 2020 58.03 61.16 57.94 60.65 3,971,916 +4.67(+8.34%)
Apr 16, 2020 55.64 56.63 54.79 55.98 1,969,857 +0.19(+0.34%)
Apr 15, 2020 57.48 58.52 55.40 55.79 3,249,878 -4.39(-7.29%)
Apr 14, 2020 59.87 60.31 58.61 60.18 3,159,844 +1.30(+2.21%)
Apr 13, 2020 56.52 59.21 55.76 58.88 3,603,800 +2.02(+3.56%)
Apr 09, 2020 56.81 58.66 55.79 56.85 3,167,667 +1.33(+2.39%)
Apr 08, 2020 54.39 56.29 53.88 55.53 3,886,855 +2.33(+4.37%)
Apr 07, 2020 55.74 56.27 53.08 53.20 3,045,257 +1.38(+2.66%)
Apr 06, 2020 49.07 52.29 48.16 51.82 3,057,542 +5.75(+12.47%)
Apr 03, 2020 45.10 46.68 44.64 46.08 2,774,422 +0.62(+1.36%)
Apr 02, 2020 45.77 47.44 44.55 45.46 4,010,257 -0.98(-2.12%)
Apr 01, 2020 47.13 48.45 45.68 46.44 4,202,647 -2.67(-5.44%)
Mar 31, 2020 51.46 52.32 48.59 49.11 5,576,611 -2.37(-4.60%)
Mar 30, 2020 53.23 53.61 50.32 51.48 5,320,474 -2.34(-4.35%)
Mar 27, 2020 52.12 55.81 51.39 53.82 3,005,285 -0.35(-0.65%)
Mar 26, 2020 53.20 55.45 52.13 54.17 2,980,164 +2.00(+3.83%)
Mar 25, 2020 51.49 55.98 48.70 52.18 4,301,924 +1.17(+2.30%)
Mar 24, 2020 46.66 52.43 45.89 51.00 4,537,667 +7.33(+16.79%)
Mar 23, 2020 43.49 45.66 42.22 43.67 5,517,253 -0.83(-1.86%)
Mar 20, 2020 47.91 49.97 44.45 44.50 4,470,785 -2.67(-5.66%)
Mar 19, 2020 45.24 51.01 41.44 47.17 4,859,543 +0.65(+1.39%)
Mar 18, 2020 47.56 49.93 42.99 46.52 5,880,292 -4.97(-9.65%)
Mar 17, 2020 49.79 52.27 47.23 51.49 8,230,781 +2.58(+5.27%)
Mar 16, 2020 46.10 48.99 41.84 48.92 6,262,151 -3.21(-6.16%)
Mar 13, 2020 50.37 52.49 46.43 52.13 4,931,279 +4.83(+10.22%)
Mar 12, 2020 51.21 51.43 47.12 47.29 4,622,619 -8.51(-15.25%)
Mar 11, 2020 57.91 58.09 54.50 55.81 4,278,571 -4.06(-6.77%)
Mar 10, 2020 59.24 60.28 56.70 59.86 3,241,905 +2.77(+4.86%)
Mar 09, 2020 57.83 59.53 56.40 57.09 4,637,738 -5.93(-9.41%)
Mar 06, 2020 64.33 65.47 61.52 63.02 3,570,017 -3.46(-5.20%)
Mar 05, 2020 66.44 67.76 65.74 66.48 3,246,380 -2.17(-3.16%)
Mar 04, 2020 67.01 68.71 65.81 68.65 3,643,328 +3.30(+5.04%)
Mar 03, 2020 67.61 69.52 64.73 65.35 3,199,539 -2.61(-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.