Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 78.66 80.14 76.03 79.48 6,801,700 +0.70(+0.89%)
May 28, 2020 81.81 81.98 78.01 78.78 6,356,874 -2.83(-3.47%)
May 27, 2020 86.18 86.88 80.49 81.61 7,129,416 -1.21(-1.46%)
May 26, 2020 83.35 86.35 82.13 82.82 6,861,256 +4.87(+6.25%)
May 22, 2020 76.96 78.74 74.81 77.95 3,481,800 +0.94(+1.22%)
May 21, 2020 82.59 83.11 75.14 77.01 11,951,010 -2.57(-3.23%)
May 20, 2020 78.51 79.89 76.65 79.58 5,865,045 +3.23(+4.23%)
May 19, 2020 77.36 79.45 76.34 76.35 4,968,381 -2.84(-3.59%)
May 18, 2020 70.74 80.46 70.74 79.19 12,333,623 +12.43(+18.62%)
May 15, 2020 63.72 67.16 62.86 66.76 2,887,200 +2.39(+3.71%)
May 14, 2020 60.55 64.52 58.39 64.37 3,615,684 +2.36(+3.81%)
May 13, 2020 64.64 64.75 60.60 62.01 4,480,480 -2.98(-4.59%)
May 12, 2020 67.83 68.42 64.99 64.99 3,290,079 -2.63(-3.89%)
May 11, 2020 68.53 69.38 67.44 67.62 1,977,607 -1.65(-2.38%)
May 08, 2020 66.57 69.49 66.05 69.27 2,760,600 +2.81(+4.23%)
May 07, 2020 65.10 67.30 65.10 66.46 2,543,345 +2.08(+3.23%)
May 06, 2020 64.79 65.98 63.15 64.38 2,495,707 +0.30(+0.47%)
May 05, 2020 68.41 68.41 63.80 64.08 5,488,532 -2.94(-4.39%)
May 04, 2020 65.00 67.44 62.60 67.02 3,071,325 -0.27(-0.40%)
May 01, 2020 68.14 69.91 66.37 67.29 3,483,500 -3.69(-5.20%)
Apr 30, 2020 73.74 73.98 68.92 70.98 4,567,130 -3.85(-5.14%)
Apr 29, 2020 75.70 76.54 74.66 74.83 4,845,216 +2.99(+4.16%)
Apr 28, 2020 70.89 73.25 70.10 71.84 3,836,945 +2.69(+3.89%)
Apr 27, 2020 67.36 69.68 66.75 69.15 4,026,572 +2.58(+3.88%)
Apr 24, 2020 65.27 67.24 63.30 66.57 4,399,500 +3.20(+5.05%)
Apr 23, 2020 61.84 67.36 61.84 63.37 8,137,062 +1.95(+3.17%)
Apr 22, 2020 62.50 64.12 60.76 61.42 5,622,573 +4.17(+7.28%)
Apr 21, 2020 58.09 58.59 55.23 57.25 3,906,927 -2.70(-4.50%)
Apr 20, 2020 61.68 63.28 59.87 59.95 4,036,462 -3.27(-5.17%)
Apr 17, 2020 62.05 63.77 61.02 63.22 4,584,100 +5.00(+8.59%)
Apr 16, 2020 59.61 59.94 55.83 58.22 5,380,869 -2.34(-3.86%)
Apr 15, 2020 58.65 61.18 57.29 60.56 3,813,426 -1.02(-1.66%)
Apr 14, 2020 61.37 62.38 59.44 61.58 4,058,415 +2.79(+4.75%)
Apr 13, 2020 62.39 63.00 58.07 58.79 3,206,737 -3.63(-5.82%)
Apr 09, 2020 64.04 66.06 61.27 62.42 5,275,600 +1.87(+3.09%)
Apr 08, 2020 58.75 61.99 57.99 60.55 5,534,366 +4.04(+7.15%)
Apr 07, 2020 59.88 61.48 54.42 56.51 6,203,823 +3.68(+6.97%)
Apr 06, 2020 52.39 53.89 51.15 52.83 5,498,410 +4.12(+8.46%)
Apr 03, 2020 48.04 48.81 46.15 48.71 3,753,300 +0.85(+1.78%)
Apr 02, 2020 51.00 54.49 46.80 47.86 4,984,391 -4.14(-7.96%)
Apr 01, 2020 52.86 53.69 50.28 52.00 4,741,998 -8.00(-13.33%)
Mar 31, 2020 56.33 61.34 55.26 60.00 4,768,108 +3.61(+6.40%)
Mar 30, 2020 60.01 60.03 54.13 56.39 5,845,033 -3.64(-6.06%)
Mar 27, 2020 61.92 61.92 57.70 60.03 4,990,200 -4.38(-6.80%)
Mar 26, 2020 64.66 66.29 60.86 64.41 5,244,647 -1.48(-2.25%)
Mar 25, 2020 62.10 70.71 59.08 65.89 5,872,249 +6.41(+10.78%)
Mar 24, 2020 54.32 61.97 53.85 59.48 4,982,066 +8.63(+16.97%)
Mar 23, 2020 49.20 54.46 46.29 50.85 6,599,641 +2.05(+4.20%)
Mar 20, 2020 50.40 56.88 45.48 48.80 7,312,000 +0.37(+0.76%)
Mar 19, 2020 44.59 52.75 43.00 48.43 8,404,873 +2.78(+6.09%)
Mar 18, 2020 47.02 48.14 40.76 45.65 7,364,627 -8.47(-15.65%)
Mar 17, 2020 54.26 57.99 49.63 54.12 7,688,764 -0.58(-1.06%)
Mar 16, 2020 60.00 63.97 53.52 54.70 5,743,675 -14.93(-21.44%)
Mar 13, 2020 68.60 69.98 58.56 69.63 9,199,100 +5.32(+8.27%)
Mar 12, 2020 65.99 71.31 64.30 64.31 6,497,439 -12.36(-16.12%)
Mar 11, 2020 83.24 83.64 75.56 76.67 6,358,377 -9.26(-10.78%)
Mar 10, 2020 88.47 89.99 82.00 85.93 3,947,731 -0.37(-0.43%)
Mar 09, 2020 84.40 87.50 82.00 86.30 4,358,795 -5.21(-5.69%)
Mar 06, 2020 87.93 92.60 87.66 91.51 4,791,637 +0.34(+0.37%)
Mar 05, 2020 93.94 94.14 90.26 91.17 4,465,329 -5.61(-5.80%)
Mar 04, 2020 95.86 96.84 92.67 96.78 3,968,939 +1.94(+2.05%)
Mar 03, 2020 96.11 98.61 93.34 94.84 3,388,447 -1.53(-1.59%)
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.