Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.08 67.13 64.42 66.60 4,948,650 +1.42(+2.17%)
May 28, 2020 68.39 68.39 64.98 65.19 3,696,597 -2.26(-3.35%)
May 27, 2020 69.37 69.37 66.82 67.45 3,393,474 -0.33(-0.49%)
May 26, 2020 68.03 69.22 67.63 67.78 3,462,602 +2.17(+3.32%)
May 22, 2020 67.37 67.37 64.67 65.61 5,495,959 -0.90(-1.36%)
May 21, 2020 67.81 69.86 65.57 66.51 7,468,296 -3.04(-4.37%)
May 20, 2020 73.12 73.20 68.87 69.55 4,875,228 -1.65(-2.32%)
May 19, 2020 73.59 73.84 71.09 71.20 3,737,566 -3.14(-4.22%)
May 18, 2020 70.26 74.79 70.21 74.34 5,805,257 +7.29(+10.88%)
May 15, 2020 64.93 68.08 64.69 67.05 6,022,868 +1.21(+1.84%)
May 14, 2020 63.34 66.29 62.76 65.84 2,936,419 +1.84(+2.88%)
May 13, 2020 65.14 66.01 63.27 63.99 2,072,275 -1.72(-2.62%)
May 12, 2020 67.29 67.88 65.65 65.72 1,790,510 -0.83(-1.24%)
May 11, 2020 66.34 67.64 65.72 66.54 1,954,143 -0.52(-0.78%)
May 08, 2020 65.46 67.27 65.44 67.06 1,688,358 +2.03(+3.12%)
May 07, 2020 64.26 65.75 64.14 65.03 2,030,925 +1.93(+3.05%)
May 06, 2020 64.17 65.00 62.89 63.11 2,244,813 -0.65(-1.02%)
May 05, 2020 64.97 65.71 63.66 63.75 2,370,626 +0.33(+0.52%)
May 04, 2020 60.64 63.61 60.31 63.42 3,066,118 +1.79(+2.91%)
May 01, 2020 63.83 64.50 61.27 61.63 2,939,737 -3.81(-5.83%)
Apr 30, 2020 67.33 67.37 64.65 65.44 4,569,981 -2.83(-4.15%)
Apr 29, 2020 67.58 68.99 67.20 68.27 3,134,638 +2.10(+3.17%)
Apr 28, 2020 65.63 67.53 65.42 66.18 3,612,161 +2.58(+4.05%)
Apr 27, 2020 61.60 64.12 61.59 63.60 2,854,448 +2.29(+3.74%)
Apr 24, 2020 60.04 61.66 59.47 61.31 1,863,877 +2.33(+3.95%)
Apr 23, 2020 58.63 60.20 58.07 58.98 1,968,706 +0.15(+0.25%)
Apr 22, 2020 59.19 59.62 57.94 58.83 1,471,976 +1.01(+1.74%)
Apr 21, 2020 58.04 58.90 57.19 57.83 2,243,437 -1.70(-2.85%)
Apr 20, 2020 59.16 61.08 58.56 59.52 2,685,007 -0.52(-0.87%)
Apr 17, 2020 57.44 60.55 57.36 60.04 4,012,197 +4.62(+8.34%)
Apr 16, 2020 55.08 56.06 54.24 55.42 1,989,834 +0.19(+0.34%)
Apr 15, 2020 56.91 57.93 54.84 55.23 3,282,836 -4.34(-7.29%)
Apr 14, 2020 59.27 59.70 58.02 59.58 3,191,889 +1.29(+2.21%)
Apr 13, 2020 55.95 58.62 55.20 58.29 3,640,347 +2.00(+3.56%)
Apr 09, 2020 56.24 58.07 55.23 56.28 3,199,791 +1.31(+2.39%)
Apr 08, 2020 53.84 55.73 53.34 54.97 3,926,273 +2.30(+4.37%)
Apr 07, 2020 55.18 55.70 52.55 52.67 3,076,140 +1.36(+2.66%)
Apr 06, 2020 48.57 51.76 47.68 51.30 3,088,549 +5.69(+12.47%)
Apr 03, 2020 44.65 46.21 44.19 45.61 2,802,558 +0.61(+1.36%)
Apr 02, 2020 45.31 46.96 44.10 45.00 4,050,927 -0.97(-2.12%)
Apr 01, 2020 46.65 47.97 45.22 45.97 4,245,268 -2.64(-5.44%)
Mar 31, 2020 50.94 51.80 48.10 48.62 5,633,165 -2.35(-4.60%)
Mar 30, 2020 52.69 53.08 49.82 50.96 5,374,430 -2.32(-4.35%)
Mar 27, 2020 51.59 55.25 50.88 53.28 3,035,762 -0.35(-0.65%)
Mar 26, 2020 52.67 54.89 51.61 53.63 3,010,387 +1.98(+3.83%)
Mar 25, 2020 50.97 55.42 48.21 51.65 4,345,551 +1.16(+2.30%)
Mar 24, 2020 46.19 51.91 45.43 50.49 4,583,685 +7.26(+16.79%)
Mar 23, 2020 43.05 45.20 41.80 43.23 5,573,205 -0.82(-1.86%)
Mar 20, 2020 47.43 49.47 44.00 44.05 4,516,125 -2.64(-5.66%)
Mar 19, 2020 44.79 50.50 41.03 46.70 4,908,825 +0.64(+1.39%)
Mar 18, 2020 47.08 49.43 42.56 46.06 5,939,926 -4.92(-9.65%)
Mar 17, 2020 49.29 51.75 46.75 50.98 8,314,252 +2.55(+5.27%)
Mar 16, 2020 45.64 48.50 41.42 48.43 6,325,658 -3.18(-6.16%)
Mar 13, 2020 49.86 51.96 45.97 51.60 4,981,289 +4.78(+10.22%)
Mar 12, 2020 50.70 50.91 46.65 46.82 4,669,498 -8.43(-15.25%)
Mar 11, 2020 57.33 57.50 53.95 55.25 4,321,962 -4.01(-6.77%)
Mar 10, 2020 58.64 59.67 56.13 59.26 3,274,782 +2.75(+4.86%)
Mar 09, 2020 57.25 58.93 55.83 56.51 4,684,771 -5.87(-9.41%)
Mar 06, 2020 63.68 64.81 60.90 62.39 3,606,222 -3.42(-5.20%)
Mar 05, 2020 65.78 67.08 65.08 65.81 3,279,302 -2.15(-3.16%)
Mar 04, 2020 66.34 68.02 65.15 67.96 3,680,276 +3.26(+5.04%)
Mar 03, 2020 66.93 68.82 64.08 64.69 3,231,986 -2.59(-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.