Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.48 74.23 72.90 73.71 3,984,708 +0.13(+0.18%)
May 28, 2020 71.44 74.03 71.44 73.58 4,339,551 +3.16(+4.49%)
May 27, 2020 70.07 70.46 69.41 70.42 4,103,035 +1.31(+1.90%)
May 26, 2020 68.74 69.84 68.57 69.10 3,414,689 +0.99(+1.45%)
May 22, 2020 66.91 68.17 66.88 68.12 2,528,595 +1.22(+1.82%)
May 21, 2020 67.09 67.29 66.48 66.90 2,438,521 -0.33(-0.49%)
May 20, 2020 67.51 67.93 66.73 67.22 2,498,423 +0.53(+0.79%)
May 19, 2020 68.56 68.63 66.69 66.70 3,216,508 -2.37(-3.43%)
May 18, 2020 68.55 69.78 68.47 69.07 4,013,797 +1.25(+1.85%)
May 15, 2020 67.01 67.84 66.28 67.81 9,273,443 +0.29(+0.42%)
May 14, 2020 66.83 68.05 65.91 67.53 4,356,518 +0.32(+0.48%)
May 13, 2020 67.00 67.31 66.33 67.21 4,248,822 -0.16(-0.23%)
May 12, 2020 68.74 68.93 67.02 67.36 4,278,211 -1.09(-1.59%)
May 11, 2020 68.61 69.12 67.45 68.45 2,885,788 -0.60(-0.86%)
May 08, 2020 68.44 69.53 68.31 69.05 2,786,393 +1.09(+1.60%)
May 07, 2020 68.15 69.74 67.67 67.96 4,433,538 +0.42(+0.61%)
May 06, 2020 72.21 72.26 67.23 67.54 5,951,252 -3.85(-5.39%)
May 05, 2020 70.82 72.53 70.28 71.39 3,480,738 +0.22(+0.31%)
May 04, 2020 69.58 71.35 68.95 71.17 2,823,150 +1.42(+2.04%)
May 01, 2020 70.60 70.83 69.46 69.75 3,199,831 -1.47(-2.07%)
Apr 30, 2020 71.21 71.62 70.16 71.22 3,796,704 -0.02(-0.02%)
Apr 29, 2020 73.48 73.53 71.02 71.24 3,953,033 -1.29(-1.77%)
Apr 28, 2020 72.60 74.18 72.16 72.52 2,485,209 +0.87(+1.21%)
Apr 27, 2020 71.80 72.32 71.53 71.66 2,282,732 +0.33(+0.47%)
Apr 24, 2020 70.93 71.66 70.78 71.32 3,300,886 +0.18(+0.25%)
Apr 23, 2020 72.69 73.00 71.01 71.14 2,831,464 -1.70(-2.33%)
Apr 22, 2020 71.60 73.42 71.19 72.84 2,931,798 +2.17(+3.07%)
Apr 21, 2020 70.07 70.99 69.34 70.67 3,516,925 -0.38(-0.53%)
Apr 20, 2020 74.83 74.83 70.98 71.05 2,720,527 -2.97(-4.02%)
Apr 17, 2020 73.23 74.53 72.48 74.02 2,711,355 +2.00(+2.77%)
Apr 16, 2020 72.24 72.58 70.94 72.03 2,103,847 +0.38(+0.53%)
Apr 15, 2020 72.91 73.27 71.38 71.65 2,985,901 -2.26(-3.06%)
Apr 14, 2020 73.30 74.02 72.54 73.91 2,552,970 +2.36(+3.29%)
Apr 13, 2020 73.39 74.21 70.75 71.56 2,423,319 -2.41(-3.26%)
Apr 09, 2020 71.98 75.66 71.98 73.96 4,672,026 +2.58(+3.61%)
Apr 08, 2020 67.92 71.87 67.70 71.38 3,399,084 +3.90(+5.78%)
Apr 07, 2020 69.14 69.55 66.79 67.48 4,711,549 +0.14(+0.20%)
Apr 06, 2020 64.16 68.37 63.92 67.35 4,212,928 +5.22(+8.40%)
Apr 03, 2020 64.98 65.75 61.01 62.13 4,625,699 -3.68(-5.59%)
Apr 02, 2020 63.10 66.48 62.03 65.81 5,787,803 +1.90(+2.98%)
Apr 01, 2020 66.37 67.62 63.26 63.90 4,166,060 -4.64(-6.76%)
Mar 31, 2020 70.85 71.55 67.90 68.54 7,293,360 -3.20(-4.46%)
Mar 30, 2020 72.73 74.08 68.41 71.74 6,290,406 +0.27(+0.37%)
Mar 27, 2020 68.38 74.20 67.81 71.47 3,798,581 +1.37(+1.96%)
Mar 26, 2020 62.97 71.02 62.77 70.10 4,555,083 +7.29(+11.61%)
Mar 25, 2020 61.17 65.39 59.43 62.81 6,358,117 +1.06(+1.72%)
Mar 24, 2020 61.41 63.23 58.35 61.74 5,761,529 +1.76(+2.93%)
Mar 23, 2020 60.86 61.56 55.82 59.99 6,417,392 -1.24(-2.03%)
Mar 20, 2020 69.37 69.50 60.21 61.23 6,547,628 -8.02(-11.58%)
Mar 19, 2020 75.41 75.46 68.19 69.25 5,532,579 -6.40(-8.46%)
Mar 18, 2020 72.86 79.57 69.42 75.65 6,438,999 -2.50(-3.20%)
Mar 17, 2020 71.68 82.07 71.55 78.15 7,748,720 +8.18(+11.68%)
Mar 16, 2020 67.33 73.85 66.64 69.98 6,492,720 -4.12(-5.56%)
Mar 13, 2020 74.07 74.68 70.02 74.10 5,983,419 +3.37(+4.76%)
Mar 12, 2020 71.76 73.67 63.01 70.73 8,791,650 -6.15(-8.00%)
Mar 11, 2020 79.62 79.66 75.45 76.89 4,917,012 -4.28(-5.28%)
Mar 10, 2020 84.26 84.26 78.18 81.17 6,684,071 -0.21(-0.25%)
Mar 09, 2020 79.53 85.17 79.29 81.38 7,772,451 -2.35(-2.80%)
Mar 06, 2020 82.18 83.74 80.42 83.72 6,786,265 -0.93(-1.10%)
Mar 05, 2020 84.30 85.85 83.74 84.66 6,163,648 -0.88(-1.03%)
Mar 04, 2020 82.58 86.25 82.58 85.54 4,699,491 +3.74(+4.58%)
Mar 03, 2020 81.38 83.81 80.60 81.80 7,961,963 +0.31(+0.38%)
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.