Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.75 74.40 70.41 70.43 27,800 -2.39(-3.28%)
May 28, 2020 71.50 73.07 70.31 72.82 27,443 +2.53(+3.60%)
May 27, 2020 70.29 74.06 70.29 70.29 13,135 -1.66(-2.31%)
May 26, 2020 69.02 72.25 69.02 71.95 17,004 -0.89(-1.22%)
May 22, 2020 73.71 75.00 72.75 72.84 17,600 -0.47(-0.64%)
May 21, 2020 71.86 74.57 70.98 73.31 16,240 +1.70(+2.37%)
May 20, 2020 72.74 74.26 71.50 71.61 53,172 -4.50(-5.91%)
May 19, 2020 72.96 76.11 71.78 76.11 18,888 +3.55(+4.89%)
May 18, 2020 72.26 73.50 71.64 72.56 22,131 -5.13(-6.60%)
May 15, 2020 83.26 84.28 77.69 77.69 16,400 -1.89(-2.37%)
May 14, 2020 88.06 90.69 79.58 79.58 33,527 -4.40(-5.24%)
May 13, 2020 77.48 86.77 75.78 83.98 80,741 +7.97(+10.49%)
May 12, 2020 67.01 76.01 67.01 76.01 19,074 +6.79(+9.81%)
May 11, 2020 76.13 76.13 68.95 69.22 8,454 -4.91(-6.63%)
May 08, 2020 76.60 76.71 74.13 74.13 9,500 -5.72(-7.16%)
May 07, 2020 80.22 80.24 79.07 79.85 8,046 -3.06(-3.69%)
May 06, 2020 80.38 83.04 80.36 82.91 4,101 +0.48(+0.58%)
May 05, 2020 81.94 82.43 79.98 82.43 5,580 -3.12(-3.65%)
May 04, 2020 90.23 90.96 85.35 85.56 17,045 -1.85(-2.12%)
May 01, 2020 86.71 88.90 85.35 87.41 17,900 +7.21(+8.99%)
Apr 30, 2020 79.99 82.82 79.88 80.20 8,144 +2.60(+3.35%)
Apr 29, 2020 77.84 77.92 76.33 77.60 9,497 -3.91(-4.80%)
Apr 28, 2020 78.40 83.48 78.40 81.51 10,385 -0.01(-0.01%)
Apr 27, 2020 85.38 85.38 80.50 81.52 11,551 -6.86(-7.76%)
Apr 24, 2020 92.00 92.53 87.82 88.38 12,100 -4.92(-5.27%)
Apr 23, 2020 92.12 94.48 90.96 93.30 14,939 -0.30(-0.32%)
Apr 22, 2020 95.00 96.55 92.80 93.60 18,527 -4.73(-4.81%)
Apr 21, 2020 97.69 101.82 97.13 98.33 58,435 +7.17(+7.87%)
Apr 20, 2020 87.26 91.16 84.99 91.16 28,716 +8.56(+10.36%)
Apr 17, 2020 82.68 85.39 82.54 82.60 20,900 -3.57(-4.14%)
Apr 16, 2020 86.59 88.80 86.04 86.17 38,899 +0.21(+0.24%)
Apr 15, 2020 84.64 87.58 83.38 85.96 48,321 +6.70(+8.45%)
Apr 14, 2020 81.11 81.51 78.83 79.26 30,457 -6.94(-8.05%)
Apr 13, 2020 87.52 89.68 86.20 86.20 20,149 -1.82(-2.07%)
Apr 09, 2020 90.27 90.41 87.72 88.02 28,100 -2.18(-2.42%)
Apr 08, 2020 90.88 92.57 88.87 90.20 61,092 -1.55(-1.69%)
Apr 07, 2020 86.56 92.09 86.53 91.75 57,408 +2.44(+2.73%)
Apr 06, 2020 89.36 91.00 88.16 89.31 51,673 -6.84(-7.11%)
Apr 03, 2020 99.47 101.02 95.47 96.15 37,400 -4.52(-4.49%)
Apr 02, 2020 105.00 106.04 100.49 100.67 50,194 -5.54(-5.22%)
Apr 01, 2020 105.19 107.54 99.87 106.21 80,180 +8.06(+8.21%)
Mar 31, 2020 103.64 104.32 96.69 98.15 42,234 -4.78(-4.64%)
Mar 30, 2020 106.71 109.41 102.93 102.93 48,607 -3.73(-3.50%)
Mar 27, 2020 106.52 107.00 103.38 106.66 40,500 +8.47(+8.63%)
Mar 26, 2020 103.92 105.16 96.71 98.19 109,137 -9.36(-8.70%)
Mar 25, 2020 102.14 111.20 101.78 107.55 86,199 +7.33(+7.31%)
Mar 24, 2020 88.24 100.96 83.96 100.22 235,913 -8.43(-7.76%)
Mar 23, 2020 121.43 124.42 104.34 108.65 77,125 -21.13(-16.28%)
Mar 20, 2020 125.03 132.85 111.19 129.78 74,100 -2.48(-1.88%)
Mar 19, 2020 155.26 162.30 119.44 132.26 120,260 -14.44(-9.84%)
Mar 18, 2020 138.99 167.17 130.92 146.70 178,893 +22.83(+18.43%)
Mar 17, 2020 122.40 133.00 115.00 123.87 170,241 -2.13(-1.69%)
Mar 16, 2020 115.16 130.91 109.60 126.00 183,755 +34.53(+37.75%)
Mar 13, 2020 90.00 104.31 89.26 91.47 133,800 -9.21(-9.15%)
Mar 12, 2020 95.76 103.25 88.80 100.68 340,649 +19.43(+23.91%)
Mar 11, 2020 77.86 83.44 77.17 81.25 153,366 +9.13(+12.66%)
Mar 10, 2020 69.55 78.60 69.40 72.12 534,235 -6.53(-8.30%)
Mar 09, 2020 86.32 87.03 74.74 78.65 237,847 +15.66(+24.86%)
Mar 06, 2020 66.99 69.20 61.99 62.99 428,500 +6.34(+11.19%)
Mar 05, 2020 53.27 58.30 52.25 56.65 142,219 +7.61(+15.52%)
Mar 04, 2020 49.43 51.25 48.33 49.04 75,147 -3.05(-5.86%)
Mar 03, 2020 46.65 53.05 44.81 52.09 311,946 +5.45(+11.69%)
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.