Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.80 67.87 65.13 67.33 4,894,980 +1.43(+2.17%)
May 28, 2020 69.14 69.14 65.69 65.90 3,656,506 -2.29(-3.35%)
May 27, 2020 70.14 70.14 67.55 68.19 3,356,671 -0.34(-0.49%)
May 26, 2020 68.77 69.98 68.38 68.52 3,425,049 +2.20(+3.32%)
May 22, 2020 68.11 68.11 65.38 66.32 5,436,354 -0.91(-1.36%)
May 21, 2020 68.55 70.63 66.29 67.24 7,387,300 -3.07(-4.37%)
May 20, 2020 73.92 74.01 69.63 70.31 4,822,355 -1.67(-2.32%)
May 19, 2020 74.39 74.64 71.87 71.98 3,697,031 -3.17(-4.22%)
May 18, 2020 71.03 75.61 70.98 75.15 5,742,297 +7.37(+10.88%)
May 15, 2020 65.64 68.82 65.40 67.78 5,957,548 +1.22(+1.84%)
May 14, 2020 64.04 67.01 63.45 66.56 2,904,573 +1.86(+2.88%)
May 13, 2020 65.85 66.73 63.96 64.69 2,049,800 -1.74(-2.62%)
May 12, 2020 68.03 68.63 66.37 66.44 1,771,091 -0.84(-1.24%)
May 11, 2020 67.07 68.39 66.44 67.27 1,932,950 -0.53(-0.78%)
May 08, 2020 66.18 68.01 66.16 67.80 1,670,048 +2.05(+3.12%)
May 07, 2020 64.96 66.47 64.84 65.75 2,008,899 +1.95(+3.05%)
May 06, 2020 64.88 65.71 63.58 63.80 2,220,468 -0.66(-1.02%)
May 05, 2020 65.69 66.43 64.36 64.45 2,344,916 +0.34(+0.52%)
May 04, 2020 61.31 64.31 60.97 64.12 3,032,865 +1.81(+2.91%)
May 01, 2020 64.53 65.21 61.94 62.31 2,907,855 -3.85(-5.83%)
Apr 30, 2020 68.07 68.11 65.36 66.16 4,520,418 -2.86(-4.15%)
Apr 29, 2020 68.32 69.74 67.93 69.02 3,100,642 +2.12(+3.17%)
Apr 28, 2020 66.35 68.27 66.13 66.90 3,572,986 +2.60(+4.05%)
Apr 27, 2020 62.28 64.82 62.26 64.30 2,823,491 +2.32(+3.74%)
Apr 24, 2020 60.69 62.34 60.12 61.98 1,843,663 +2.35(+3.95%)
Apr 23, 2020 59.27 60.86 58.71 59.62 1,947,354 +0.15(+0.25%)
Apr 22, 2020 59.84 60.27 58.57 59.48 1,456,012 +1.02(+1.74%)
Apr 21, 2020 58.68 59.55 57.81 58.46 2,219,106 -1.72(-2.85%)
Apr 20, 2020 59.81 61.75 59.20 60.18 2,655,887 -0.53(-0.87%)
Apr 17, 2020 58.07 61.21 57.99 60.70 3,968,683 +4.67(+8.34%)
Apr 16, 2020 55.68 56.68 54.83 56.03 1,968,253 +0.19(+0.34%)
Apr 15, 2020 57.53 58.56 55.44 55.84 3,247,233 -4.39(-7.29%)
Apr 14, 2020 59.92 60.36 58.66 60.23 3,157,272 +1.30(+2.21%)
Apr 13, 2020 56.56 59.26 55.80 58.93 3,600,867 +2.03(+3.56%)
Apr 09, 2020 56.86 58.71 55.83 56.90 3,165,088 +1.33(+2.39%)
Apr 08, 2020 54.43 56.34 53.93 55.57 3,883,692 +2.33(+4.37%)
Apr 07, 2020 55.79 56.31 53.12 53.24 3,042,778 +1.38(+2.66%)
Apr 06, 2020 49.11 52.33 48.20 51.86 3,055,053 +5.75(+12.47%)
Apr 03, 2020 45.14 46.72 44.67 46.11 2,772,163 +0.62(+1.36%)
Apr 02, 2020 45.81 47.48 44.59 45.49 4,006,993 -0.98(-2.12%)
Apr 01, 2020 47.17 48.49 45.72 46.48 4,199,226 -2.67(-5.44%)
Mar 31, 2020 51.50 52.36 48.63 49.15 5,572,072 -2.37(-4.60%)
Mar 30, 2020 53.27 53.66 50.36 51.52 5,316,143 -2.35(-4.35%)
Mar 27, 2020 52.16 55.86 51.43 53.86 3,002,839 -0.35(-0.65%)
Mar 26, 2020 53.24 55.49 52.17 54.22 2,977,738 +2.00(+3.83%)
Mar 25, 2020 51.53 56.03 48.74 52.22 4,298,423 +1.17(+2.30%)
Mar 24, 2020 46.70 52.48 45.93 51.05 4,533,974 +7.34(+16.79%)
Mar 23, 2020 43.53 45.70 42.26 43.71 5,512,762 -0.83(-1.86%)
Mar 20, 2020 47.95 50.01 44.48 44.54 4,467,146 -2.67(-5.66%)
Mar 19, 2020 45.28 51.05 41.48 47.21 4,855,588 +0.65(+1.39%)
Mar 18, 2020 47.60 49.97 43.03 46.56 5,875,506 -4.98(-9.65%)
Mar 17, 2020 49.83 52.31 47.26 51.54 8,224,083 +2.58(+5.27%)
Mar 16, 2020 46.14 49.03 41.87 48.96 6,257,055 -3.21(-6.16%)
Mar 13, 2020 50.41 52.53 46.47 52.17 4,927,266 +4.84(+10.22%)
Mar 12, 2020 51.25 51.47 47.16 47.33 4,618,857 -8.52(-15.25%)
Mar 11, 2020 57.96 58.13 54.54 55.85 4,275,089 -4.06(-6.77%)
Mar 10, 2020 59.29 60.33 56.75 59.91 3,239,267 +2.78(+4.86%)
Mar 09, 2020 57.88 59.58 56.44 57.13 4,633,963 -5.94(-9.41%)
Mar 06, 2020 64.38 65.52 61.57 63.07 3,567,112 -3.46(-5.20%)
Mar 05, 2020 66.50 67.81 65.80 66.53 3,243,738 -2.17(-3.16%)
Mar 04, 2020 67.07 68.76 65.86 68.70 3,640,363 +3.30(+5.04%)
Mar 03, 2020 67.67 69.57 64.78 65.40 3,196,935 -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.