Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.35 72.83 69.30 69.32 633,538 -1.77(-2.48%)
May 28, 2020 77.94 78.23 70.87 71.09 636,532 -4.82(-6.35%)
May 27, 2020 73.04 76.12 72.67 75.90 485,654 +4.99(+7.03%)
May 26, 2020 72.29 72.98 70.15 70.92 471,833 +2.42(+3.54%)
May 22, 2020 67.20 68.90 66.01 68.49 259,872 +1.90(+2.85%)
May 21, 2020 64.54 67.82 64.54 66.60 282,818 +1.96(+3.04%)
May 20, 2020 66.98 67.77 63.31 64.63 430,017 -0.58(-0.89%)
May 19, 2020 63.60 67.19 62.39 65.21 527,475 +0.75(+1.16%)
May 18, 2020 60.75 64.99 60.66 64.46 546,622 +7.75(+13.67%)
May 15, 2020 54.26 57.78 53.34 56.71 360,432 +2.24(+4.12%)
May 14, 2020 51.81 54.50 50.05 54.47 316,629 +0.83(+1.54%)
May 13, 2020 55.30 55.46 52.78 53.64 569,268 -2.23(-4.00%)
May 12, 2020 58.09 58.09 55.88 55.88 447,317 -2.03(-3.51%)
May 11, 2020 57.99 58.87 56.68 57.91 485,712 -1.44(-2.42%)
May 08, 2020 57.72 59.55 56.26 59.35 365,345 +3.27(+5.83%)
May 07, 2020 55.85 56.55 55.29 56.07 426,972 +1.52(+2.78%)
May 06, 2020 55.32 56.06 54.25 54.56 437,663 -0.41(-0.74%)
May 05, 2020 54.62 56.45 54.19 54.97 575,232 +1.57(+2.93%)
May 04, 2020 50.29 53.85 49.73 53.40 583,785 +1.59(+3.06%)
May 01, 2020 49.65 51.91 49.26 51.82 496,684 -0.61(-1.16%)
Apr 30, 2020 51.85 53.67 51.04 52.42 914,874 -1.00(-1.87%)
Apr 29, 2020 50.75 55.00 49.93 53.42 689,881 +5.22(+10.82%)
Apr 28, 2020 47.21 48.50 46.54 48.20 658,160 +3.64(+8.17%)
Apr 27, 2020 43.02 45.17 42.61 44.56 496,326 +2.07(+4.88%)
Apr 24, 2020 40.77 43.29 40.29 42.49 510,119 +2.19(+5.45%)
Apr 23, 2020 39.32 40.97 38.25 40.30 683,641 +1.24(+3.17%)
Apr 22, 2020 39.89 40.14 38.39 39.06 380,137 +0.63(+1.64%)
Apr 21, 2020 37.18 38.78 36.89 38.43 664,520 -0.72(-1.83%)
Apr 20, 2020 40.01 41.46 38.55 39.15 462,182 -2.86(-6.81%)
Apr 17, 2020 41.33 42.86 40.59 42.01 439,436 +2.80(+7.15%)
Apr 16, 2020 38.90 40.17 38.19 39.21 554,669 +0.19(+0.49%)
Apr 15, 2020 39.78 40.18 38.17 39.02 380,992 -3.29(-7.78%)
Apr 14, 2020 42.82 43.87 40.84 42.31 414,649 +1.13(+2.74%)
Apr 13, 2020 46.36 46.36 39.59 41.18 571,609 -5.66(-12.07%)
Apr 09, 2020 47.10 50.57 45.22 46.84 644,667 +1.86(+4.12%)
Apr 08, 2020 41.39 45.20 40.85 44.98 671,547 +4.59(+11.36%)
Apr 07, 2020 41.71 42.97 39.20 40.40 1,004,282 +1.83(+4.73%)
Apr 06, 2020 34.77 38.90 34.23 38.57 766,883 +6.62(+20.73%)
Apr 03, 2020 30.69 32.55 30.17 31.95 916,170 +1.18(+3.82%)
Apr 02, 2020 31.47 32.21 28.87 30.77 677,381 -1.00(-3.14%)
Apr 01, 2020 34.16 34.75 31.62 31.77 605,606 -4.65(-12.76%)
Mar 31, 2020 37.70 38.17 35.73 36.42 600,632 -1.56(-4.10%)
Mar 30, 2020 38.94 39.00 36.77 37.97 497,540 -1.24(-3.15%)
Mar 27, 2020 41.48 42.79 39.16 39.21 510,620 -4.36(-10.00%)
Mar 26, 2020 42.66 43.86 40.31 43.57 739,109 +1.57(+3.73%)
Mar 25, 2020 35.22 42.89 34.95 42.00 723,578 +6.78(+19.26%)
Mar 24, 2020 31.61 35.26 30.97 35.22 820,279 +6.05(+20.76%)
Mar 23, 2020 30.60 30.90 28.00 29.16 702,553 -2.00(-6.43%)
Mar 20, 2020 30.05 33.23 29.02 31.17 1,044,903 +1.74(+5.90%)
Mar 19, 2020 26.69 30.52 25.46 29.43 657,872 +2.21(+8.14%)
Mar 18, 2020 31.53 32.75 25.17 27.22 1,147,124 -6.71(-19.78%)
Mar 17, 2020 35.81 36.16 30.57 33.93 1,356,731 -1.33(-3.76%)
Mar 16, 2020 41.21 41.21 34.91 35.26 954,734 -11.44(-24.50%)
Mar 13, 2020 47.22 47.70 41.03 46.70 929,504 +2.13(+4.79%)
Mar 12, 2020 49.87 49.87 42.36 44.56 1,293,166 -9.31(-17.27%)
Mar 11, 2020 57.48 58.32 53.25 53.87 932,622 -5.36(-9.04%)
Mar 10, 2020 58.58 59.58 55.58 59.23 972,781 +2.02(+3.54%)
Mar 09, 2020 63.63 64.25 57.12 57.20 1,013,954 -9.80(-14.63%)
Mar 06, 2020 66.26 67.52 64.36 67.01 791,547 -1.66(-2.41%)
Mar 05, 2020 68.75 70.09 67.80 68.66 519,002 -1.72(-2.44%)
Mar 04, 2020 68.37 70.45 67.37 70.38 461,085 +3.21(+4.78%)
Mar 03, 2020 65.01 68.16 64.58 67.17 772,223 +2.12(+3.27%)
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.