Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.51 89.69 85.93 88.05 1,931,700 -0.63(-0.71%)
May 28, 2020 90.06 90.74 88.00 88.68 2,035,145 -0.53(-0.59%)
May 27, 2020 87.82 89.80 86.06 89.21 2,217,361 +3.99(+4.68%)
May 26, 2020 84.80 86.37 83.67 85.22 1,776,678 +3.67(+4.50%)
May 22, 2020 80.68 81.79 79.76 81.55 1,429,300 +1.13(+1.41%)
May 21, 2020 78.56 80.53 77.79 80.42 969,568 +2.07(+2.64%)
May 20, 2020 79.79 80.57 77.92 78.35 1,251,423 -0.60(-0.76%)
May 19, 2020 79.66 81.19 78.42 78.95 1,060,134 -0.80(-1.00%)
May 18, 2020 80.02 83.76 79.58 79.75 2,049,949 +3.95(+5.21%)
May 15, 2020 74.12 75.97 72.97 75.80 1,492,100 +0.63(+0.84%)
May 14, 2020 71.23 75.25 70.72 75.17 1,371,889 +1.22(+1.65%)
May 13, 2020 74.41 74.99 72.44 73.95 1,661,458 -0.83(-1.11%)
May 12, 2020 77.51 78.68 74.73 74.78 1,725,927 -1.18(-1.55%)
May 11, 2020 76.20 76.86 74.34 75.96 1,010,760 -0.73(-0.95%)
May 08, 2020 75.01 76.94 73.82 76.69 1,578,100 +3.82(+5.24%)
May 07, 2020 73.74 74.95 72.36 72.87 1,477,504 -0.10(-0.14%)
May 06, 2020 73.97 74.25 72.39 72.97 1,445,336 +0.00(+0.00%)
May 05, 2020 73.04 74.48 72.76 72.97 1,551,081 +1.29(+1.80%)
May 04, 2020 69.99 71.72 69.41 71.68 1,932,842 +0.61(+0.86%)
May 01, 2020 70.98 71.98 70.17 71.07 2,088,100 -2.58(-3.50%)
Apr 30, 2020 77.68 77.72 73.35 73.65 1,969,480 -5.34(-6.76%)
Apr 29, 2020 76.19 80.26 75.26 78.99 1,880,818 +4.89(+6.60%)
Apr 28, 2020 76.69 79.48 73.69 74.10 2,527,418 -0.87(-1.16%)
Apr 27, 2020 71.86 75.80 71.83 74.97 2,782,099 +4.01(+5.65%)
Apr 24, 2020 66.89 71.62 66.89 70.96 3,321,700 +4.97(+7.53%)
Apr 23, 2020 65.03 66.83 64.84 65.99 2,125,988 +1.08(+1.66%)
Apr 22, 2020 64.79 65.55 64.40 64.91 2,430,442 +1.33(+2.09%)
Apr 21, 2020 61.35 64.01 61.23 63.58 3,827,887 -0.98(-1.52%)
Apr 20, 2020 63.81 65.43 63.11 64.56 3,915,110 -0.66(-1.01%)
Apr 17, 2020 61.89 65.85 61.89 65.22 4,415,000 +6.15(+10.41%)
Apr 16, 2020 61.69 61.98 58.93 59.07 2,339,992 -2.51(-4.08%)
Apr 15, 2020 62.38 63.88 60.81 61.58 1,439,245 -2.81(-4.36%)
Apr 14, 2020 63.85 66.18 63.85 64.39 2,067,214 +1.79(+2.86%)
Apr 13, 2020 66.11 66.47 61.78 62.60 1,916,124 -3.90(-5.86%)
Apr 09, 2020 64.97 70.27 64.50 66.50 2,834,100 +3.28(+5.19%)
Apr 08, 2020 59.00 64.13 57.70 63.22 2,085,497 +5.21(+8.98%)
Apr 07, 2020 58.38 60.98 56.05 58.01 2,786,761 +3.56(+6.54%)
Apr 06, 2020 52.36 55.57 50.28 54.45 2,539,973 +5.85(+12.04%)
Apr 03, 2020 48.75 49.89 47.06 48.60 3,316,600 -1.60(-3.19%)
Apr 02, 2020 49.01 52.83 48.26 50.20 4,687,580 -2.16(-4.13%)
Apr 01, 2020 49.41 53.71 48.10 52.36 3,424,523 -1.47(-2.73%)
Mar 31, 2020 55.00 55.74 53.22 53.83 2,424,718 -1.92(-3.44%)
Mar 30, 2020 57.46 58.90 54.21 55.75 1,984,815 -3.18(-5.40%)
Mar 27, 2020 57.76 59.27 53.44 58.93 2,470,200 -1.99(-3.27%)
Mar 26, 2020 64.90 67.45 60.46 60.92 2,736,603 -2.96(-4.63%)
Mar 25, 2020 58.12 68.24 54.24 63.88 3,036,983 +7.56(+13.42%)
Mar 24, 2020 51.31 56.81 51.11 56.32 2,259,892 +8.62(+18.07%)
Mar 23, 2020 44.10 48.23 43.14 47.70 2,855,639 +3.43(+7.75%)
Mar 20, 2020 49.06 52.37 44.02 44.27 4,444,800 -3.86(-8.02%)
Mar 19, 2020 47.26 49.64 41.51 48.13 3,107,414 -0.09(-0.19%)
Mar 18, 2020 50.21 50.40 37.59 48.22 4,240,144 -5.54(-10.31%)
Mar 17, 2020 55.40 57.60 49.42 53.76 3,979,255 -1.19(-2.17%)
Mar 16, 2020 63.13 63.13 51.27 54.95 4,720,768 -14.24(-20.58%)
Mar 13, 2020 72.44 72.55 65.12 69.19 2,560,700 +1.32(+1.94%)
Mar 12, 2020 71.23 74.60 67.32 67.87 2,535,103 -8.34(-10.94%)
Mar 11, 2020 76.92 78.13 75.06 76.21 2,056,171 -3.58(-4.49%)
Mar 10, 2020 78.76 80.36 75.90 79.79 2,251,503 +4.58(+6.09%)
Mar 09, 2020 80.10 80.50 75.20 75.21 2,988,765 -9.79(-11.52%)
Mar 06, 2020 83.68 85.39 82.14 85.00 1,680,100 -0.93(-1.08%)
Mar 05, 2020 88.03 88.08 85.00 85.93 1,439,176 -4.77(-5.26%)
Mar 04, 2020 87.22 90.77 86.90 90.70 1,238,181 +4.54(+5.27%)
Mar 03, 2020 89.45 91.14 84.95 86.16 1,875,537 -3.58(-3.99%)
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.