Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.78 76.14 72.14 75.96 792,700 +2.76(+3.77%)
May 28, 2020 77.08 78.68 73.04 73.20 657,811 -2.50(-3.30%)
May 27, 2020 76.79 76.79 71.21 75.70 686,892 -0.10(-0.13%)
May 26, 2020 75.75 76.79 74.79 75.80 503,743 +1.69(+2.28%)
May 22, 2020 77.11 77.19 73.60 74.11 590,800 -2.45(-3.20%)
May 21, 2020 76.22 77.54 72.88 76.56 676,261 +0.35(+0.46%)
May 20, 2020 76.86 77.37 75.66 76.21 426,794 +1.48(+1.98%)
May 19, 2020 74.39 76.22 73.69 74.73 703,256 -0.13(-0.17%)
May 18, 2020 76.03 79.00 73.62 74.86 668,079 +0.95(+1.29%)
May 15, 2020 75.40 77.75 73.62 73.91 580,600 -1.69(-2.24%)
May 14, 2020 78.80 79.08 74.74 75.60 852,467 -4.57(-5.70%)
May 13, 2020 84.00 84.91 79.10 80.17 878,040 -3.31(-3.97%)
May 12, 2020 84.01 85.99 83.41 83.48 986,937 -1.44(-1.70%)
May 11, 2020 86.00 89.43 84.07 84.92 1,357,607 -1.21(-1.40%)
May 08, 2020 77.29 86.48 76.53 86.13 3,493,200 +15.85(+22.55%)
May 07, 2020 67.54 71.57 67.00 70.28 789,957 +4.15(+6.28%)
May 06, 2020 66.90 68.23 65.64 66.13 517,643 +0.28(+0.43%)
May 05, 2020 68.09 68.81 65.77 65.85 613,336 -1.15(-1.72%)
May 04, 2020 68.14 69.00 65.50 67.00 883,794 -2.52(-3.62%)
May 01, 2020 71.40 72.93 69.05 69.52 560,800 -3.19(-4.39%)
Apr 30, 2020 75.00 75.23 71.90 72.71 520,287 -2.53(-3.36%)
Apr 29, 2020 77.47 77.47 73.91 75.24 747,945 -0.10(-0.13%)
Apr 28, 2020 73.63 76.00 71.12 75.34 658,512 +3.19(+4.42%)
Apr 27, 2020 72.50 73.91 71.67 72.15 611,592 +0.31(+0.43%)
Apr 24, 2020 71.09 72.20 69.35 71.84 815,900 +1.09(+1.54%)
Apr 23, 2020 74.05 75.25 70.60 70.75 502,777 -2.58(-3.52%)
Apr 22, 2020 73.05 74.02 71.24 73.33 341,503 +2.73(+3.87%)
Apr 21, 2020 74.75 76.41 69.65 70.60 849,611 -6.18(-8.05%)
Apr 20, 2020 74.48 80.16 74.38 76.78 1,562,415 +0.06(+0.08%)
Apr 17, 2020 75.85 77.23 75.10 76.72 543,900 +3.95(+5.43%)
Apr 16, 2020 74.52 75.00 70.65 72.77 627,417 -1.36(-1.83%)
Apr 15, 2020 73.89 75.49 72.34 74.13 463,690 -2.49(-3.25%)
Apr 14, 2020 75.10 77.54 74.90 76.62 418,469 +3.13(+4.26%)
Apr 13, 2020 73.76 74.38 71.67 73.49 326,301 -1.21(-1.62%)
Apr 09, 2020 73.74 76.25 72.60 74.70 443,200 +2.22(+3.06%)
Apr 08, 2020 70.27 73.40 69.40 72.48 565,426 +3.52(+5.10%)
Apr 07, 2020 70.67 71.99 68.10 68.96 769,700 +0.96(+1.41%)
Apr 06, 2020 64.56 68.65 63.76 68.00 773,140 +6.49(+10.55%)
Apr 03, 2020 61.99 62.41 60.55 61.51 557,700 -1.13(-1.80%)
Apr 02, 2020 64.99 67.29 61.23 62.64 508,238 -2.08(-3.21%)
Apr 01, 2020 67.58 69.67 63.70 64.72 690,315 -6.05(-8.55%)
Mar 31, 2020 69.03 72.72 67.96 70.77 1,286,102 +1.31(+1.89%)
Mar 30, 2020 74.30 76.36 69.10 69.46 1,103,100 -4.95(-6.65%)
Mar 27, 2020 73.08 77.23 71.87 74.41 824,600 -2.11(-2.76%)
Mar 26, 2020 72.64 77.86 72.31 76.52 745,719 +5.37(+7.55%)
Mar 25, 2020 69.84 74.09 66.59 71.15 803,496 +1.32(+1.89%)
Mar 24, 2020 66.66 70.96 66.50 69.83 824,578 +6.42(+10.12%)
Mar 23, 2020 60.53 65.01 58.06 63.41 840,894 +2.63(+4.33%)
Mar 20, 2020 62.15 65.22 59.80 60.78 1,270,600 -1.23(-1.98%)
Mar 19, 2020 52.89 64.25 52.24 62.01 1,218,969 +9.40(+17.87%)
Mar 18, 2020 53.20 55.87 50.05 52.61 935,732 -4.54(-7.94%)
Mar 17, 2020 54.42 57.38 51.30 57.15 993,412 +3.23(+5.99%)
Mar 16, 2020 54.32 58.65 52.76 53.92 1,015,190 -8.51(-13.63%)
Mar 13, 2020 60.33 62.79 54.70 62.43 996,800 +5.71(+10.07%)
Mar 12, 2020 54.19 59.98 51.86 56.72 1,225,882 -3.75(-6.20%)
Mar 11, 2020 64.88 66.36 59.60 60.47 1,165,835 -6.64(-9.89%)
Mar 10, 2020 69.02 69.02 63.60 67.11 776,161 +1.00(+1.51%)
Mar 09, 2020 69.17 70.52 62.66 66.11 1,024,383 -8.33(-11.19%)
Mar 06, 2020 72.46 75.64 71.55 74.44 814,300 -0.73(-0.97%)
Mar 05, 2020 78.24 79.64 73.85 75.17 816,618 -5.49(-6.81%)
Mar 04, 2020 79.80 81.27 78.28 80.66 760,560 +2.56(+3.28%)
Mar 03, 2020 82.70 83.48 77.27 78.10 940,754 -4.24(-5.15%)
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.