Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 85.55 88.75 84.85 88.75 74,591,600 +3.88(+4.58%)
May 28, 2020 84.12 87.61 83.79 84.87 73,557,312 -0.38(-0.45%)
May 27, 2020 86.25 86.33 79.97 85.25 117,519,896 -1.92(-2.21%)
May 26, 2020 91.57 91.82 86.72 87.18 77,038,928 -3.09(-3.42%)
May 22, 2020 88.25 90.93 87.13 90.26 103,876,400 +3.26(+3.75%)
May 21, 2020 90.52 90.53 87.00 87.00 75,835,976 -2.70(-3.01%)
May 20, 2020 89.91 90.43 88.89 89.70 58,608,168 +1.64(+1.87%)
May 19, 2020 87.90 90.88 87.63 88.06 71,657,024 +0.55(+0.63%)
May 18, 2020 87.61 89.17 86.81 87.50 77,593,120 +2.59(+3.06%)
May 15, 2020 78.90 85.00 78.74 84.91 98,766,000 +4.60(+5.73%)
May 14, 2020 78.42 80.36 76.88 80.31 60,171,640 +2.51(+3.22%)
May 13, 2020 79.17 80.78 75.95 77.80 62,515,352 -0.23(-0.29%)
May 12, 2020 81.23 81.72 77.93 78.03 49,241,744 -2.63(-3.26%)
May 11, 2020 78.08 81.12 77.79 80.66 46,854,580 +2.53(+3.24%)
May 08, 2020 76.94 78.19 76.60 78.12 33,990,400 +1.91(+2.50%)
May 07, 2020 75.84 76.85 75.33 76.22 37,321,484 +1.77(+2.38%)
May 06, 2020 74.23 75.50 73.85 74.45 32,334,060 +1.01(+1.38%)
May 05, 2020 73.87 75.07 72.82 73.44 36,864,180 +0.61(+0.84%)
May 04, 2020 70.22 72.96 70.22 72.82 31,734,048 +2.13(+3.01%)
May 01, 2020 71.09 72.22 70.21 70.69 34,209,600 -2.38(-3.25%)
Apr 30, 2020 74.07 74.61 72.93 73.07 37,562,392 -1.55(-2.07%)
Apr 29, 2020 74.19 75.14 73.44 74.61 37,872,948 +1.77(+2.44%)
Apr 28, 2020 75.75 76.05 72.78 72.84 44,250,788 -1.43(-1.93%)
Apr 27, 2020 73.75 75.88 73.50 74.27 47,900,084 +1.87(+2.59%)
Apr 24, 2020 70.90 72.42 70.15 72.40 35,264,400 +1.39(+1.96%)
Apr 23, 2020 71.96 73.28 70.75 71.00 42,356,292 -0.53(-0.75%)
Apr 22, 2020 69.31 71.97 68.85 71.54 48,404,016 +4.16(+6.17%)
Apr 21, 2020 70.58 71.19 66.78 67.38 73,467,128 -4.39(-6.11%)
Apr 20, 2020 71.81 73.38 71.32 71.76 44,888,260 -1.32(-1.80%)
Apr 17, 2020 74.50 74.72 71.73 73.08 53,912,000 -1.74(-2.33%)
Apr 16, 2020 71.77 74.82 71.64 74.82 74,438,096 +4.61(+6.57%)
Apr 15, 2020 69.30 71.04 68.84 70.21 36,597,952 -0.78(-1.10%)
Apr 14, 2020 68.75 71.33 68.47 70.99 53,018,488 +3.52(+5.23%)
Apr 13, 2020 65.14 67.55 64.25 67.46 39,799,612 +1.73(+2.62%)
Apr 09, 2020 68.00 68.23 65.11 65.74 52,624,400 -1.00(-1.50%)
Apr 08, 2020 65.85 66.99 65.15 66.74 54,155,968 +1.98(+3.06%)
Apr 07, 2020 69.25 69.56 64.33 64.76 78,365,496 -2.34(-3.49%)
Apr 06, 2020 63.81 67.47 63.23 67.10 72,636,640 +6.12(+10.04%)
Apr 03, 2020 63.49 63.91 59.60 60.98 66,321,200 -2.89(-4.52%)
Apr 02, 2020 61.06 64.00 60.58 63.87 67,491,208 +3.10(+5.10%)
Apr 01, 2020 63.91 65.38 60.32 60.77 65,645,224 -5.13(-7.79%)
Mar 31, 2020 66.80 68.85 64.44 65.90 94,932,608 -0.50(-0.75%)
Mar 30, 2020 63.84 66.49 63.40 66.40 60,150,764 +3.21(+5.09%)
Mar 27, 2020 62.50 65.78 62.17 63.18 63,882,800 -1.13(-1.75%)
Mar 26, 2020 63.48 65.56 62.50 64.31 69,690,032 +2.91(+4.73%)
Mar 25, 2020 63.45 65.45 60.91 61.41 79,268,864 -0.89(-1.43%)
Mar 24, 2020 57.25 63.16 57.01 62.30 110,053,288 +9.12(+17.16%)
Mar 23, 2020 51.43 54.12 49.63 53.17 64,323,892 +1.73(+3.37%)
Mar 20, 2020 54.75 57.58 51.28 51.44 80,463,200 -1.80(-3.39%)
Mar 19, 2020 50.49 54.18 48.35 53.24 76,469,120 +2.54(+5.00%)
Mar 18, 2020 50.02 52.48 45.17 50.70 87,185,912 -3.61(-6.65%)
Mar 17, 2020 50.23 55.22 47.75 54.32 83,280,272 +2.06(+3.94%)
Mar 16, 2020 53.10 56.52 48.50 52.26 72,605,984 -7.95(-13.21%)
Mar 13, 2020 57.62 60.26 54.90 60.21 63,483,600 +6.13(+11.34%)
Mar 12, 2020 56.37 59.03 53.95 54.08 81,551,752 -7.54(-12.24%)
Mar 11, 2020 63.87 64.15 60.64 61.62 50,131,956 -3.65(-5.60%)
Mar 10, 2020 64.14 65.27 61.50 65.27 57,969,820 +3.91(+6.37%)
Mar 09, 2020 59.98 64.85 59.55 61.36 61,173,404 -5.15(-7.74%)
Mar 06, 2020 66.52 67.10 64.50 66.51 51,541,200 -1.81(-2.65%)
Mar 05, 2020 69.12 70.80 67.88 68.32 53,865,864 -2.80(-3.94%)
Mar 04, 2020 67.55 71.22 66.80 71.13 59,621,264 +4.66(+7.00%)
Mar 03, 2020 69.67 70.27 65.61 66.47 65,095,024 -2.64(-3.81%)
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.