Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 83.64 85.13 83.17 84.64 1,226,737 +0.77(+0.92%)
May 28, 2020 84.99 85.49 83.69 83.87 1,058,482 -0.18(-0.21%)
May 27, 2020 84.42 85.21 81.92 84.04 1,735,434 +0.85(+1.02%)
May 26, 2020 81.02 84.27 80.83 83.19 1,853,388 +4.24(+5.37%)
May 22, 2020 79.75 79.88 78.40 78.95 1,453,631 -0.53(-0.67%)
May 21, 2020 79.70 80.59 79.41 79.48 1,470,959 -0.69(-0.86%)
May 20, 2020 78.40 80.75 78.14 80.17 1,543,160 +3.23(+4.20%)
May 19, 2020 77.13 78.20 76.84 76.93 726,441 -0.40(-0.52%)
May 18, 2020 78.43 78.58 77.13 77.33 1,563,613 +3.22(+4.35%)
May 15, 2020 72.00 74.19 71.47 74.11 1,046,602 +1.25(+1.72%)
May 14, 2020 70.45 72.92 69.77 72.86 1,079,750 +1.51(+2.12%)
May 13, 2020 73.25 73.44 70.40 71.35 1,024,720 -2.20(-3.00%)
May 12, 2020 76.37 76.58 73.38 73.55 1,538,398 -2.80(-3.67%)
May 11, 2020 76.43 77.35 76.30 76.35 1,335,330 -1.18(-1.52%)
May 08, 2020 78.69 78.96 77.33 77.53 1,710,970 +0.32(+0.42%)
May 07, 2020 77.69 78.39 76.66 77.21 1,378,051 +0.49(+0.64%)
May 06, 2020 77.76 78.35 76.38 76.72 1,057,081 -0.71(-0.91%)
May 05, 2020 75.87 78.34 75.60 77.42 1,251,894 +2.49(+3.32%)
May 04, 2020 74.05 75.81 73.85 74.93 1,317,547 -0.57(-0.75%)
May 01, 2020 77.09 77.20 75.25 75.50 1,257,004 -1.71(-2.22%)
Apr 30, 2020 78.40 78.59 76.52 77.22 2,098,606 -2.30(-2.90%)
Apr 29, 2020 78.11 79.94 77.08 79.52 1,726,151 +2.97(+3.88%)
Apr 28, 2020 77.55 78.15 73.70 76.55 2,867,951 +2.99(+4.06%)
Apr 27, 2020 71.37 73.69 71.37 73.56 1,341,583 +2.87(+4.06%)
Apr 24, 2020 69.96 71.09 68.59 70.69 1,441,897 +0.89(+1.28%)
Apr 23, 2020 70.61 71.44 69.44 69.80 1,362,461 -0.51(-0.72%)
Apr 22, 2020 70.18 71.19 69.12 70.31 1,219,524 +1.45(+2.11%)
Apr 21, 2020 68.74 71.09 68.33 68.86 2,637,089 -2.54(-3.56%)
Apr 20, 2020 73.36 74.41 70.71 71.40 1,895,244 -3.26(-4.37%)
Apr 17, 2020 71.72 75.02 71.72 74.66 3,504,694 +5.37(+7.75%)
Apr 16, 2020 69.41 70.39 68.18 69.29 2,489,511 -0.20(-0.28%)
Apr 15, 2020 68.63 69.95 68.00 69.48 1,492,967 -1.41(-1.99%)
Apr 14, 2020 67.36 71.14 67.08 70.90 1,734,307 +4.43(+6.66%)
Apr 13, 2020 68.71 68.87 64.62 66.47 1,655,473 -3.60(-5.13%)
Apr 09, 2020 69.08 71.47 68.45 70.06 1,551,791 +1.95(+2.86%)
Apr 08, 2020 65.85 68.82 64.89 68.11 1,819,005 +3.19(+4.92%)
Apr 07, 2020 67.34 67.77 64.84 64.92 2,025,812 +1.58(+2.49%)
Apr 06, 2020 61.03 63.66 60.87 63.34 2,997,839 +5.47(+9.45%)
Apr 03, 2020 60.06 60.84 57.59 57.87 1,129,559 -2.74(-4.53%)
Apr 02, 2020 61.28 62.94 58.93 60.61 1,386,776 -1.44(-2.32%)
Apr 01, 2020 61.51 63.75 60.11 62.06 1,055,994 -2.80(-4.32%)
Mar 31, 2020 66.68 68.01 64.44 64.86 1,143,433 -1.96(-2.93%)
Mar 30, 2020 64.92 67.96 64.09 66.82 1,557,636 +1.88(+2.90%)
Mar 27, 2020 66.15 67.74 64.60 64.94 1,840,150 -4.35(-6.28%)
Mar 26, 2020 65.45 70.00 64.36 69.29 3,013,963 +4.83(+7.50%)
Mar 25, 2020 60.85 66.56 59.58 64.46 2,619,987 +4.00(+6.61%)
Mar 24, 2020 58.84 60.82 56.80 60.46 1,908,672 +5.10(+9.21%)
Mar 23, 2020 53.48 57.58 51.45 55.36 1,951,062 +1.48(+2.75%)
Mar 20, 2020 58.76 60.72 53.64 53.88 2,677,269 -3.62(-6.29%)
Mar 19, 2020 57.80 60.70 54.98 57.50 2,517,583 -0.28(-0.49%)
Mar 18, 2020 62.41 63.24 54.20 57.78 2,576,349 -9.06(-13.55%)
Mar 17, 2020 65.57 67.22 62.27 66.84 2,683,167 +2.36(+3.66%)
Mar 16, 2020 63.70 66.37 61.77 64.48 2,514,481 -9.07(-12.33%)
Mar 13, 2020 74.11 74.76 67.63 73.54 2,643,290 +2.51(+3.53%)
Mar 12, 2020 68.60 75.46 65.17 71.03 2,811,609 -7.30(-9.31%)
Mar 11, 2020 82.55 83.52 77.38 78.33 2,452,956 -6.34(-7.49%)
Mar 10, 2020 82.31 84.85 79.78 84.67 1,789,526 +4.96(+6.23%)
Mar 09, 2020 81.07 83.83 79.44 79.71 1,503,507 -6.66(-7.71%)
Mar 06, 2020 88.25 88.61 84.10 86.37 1,967,400 -4.26(-4.70%)
Mar 05, 2020 92.51 93.53 89.39 90.63 1,871,393 -3.55(-3.77%)
Mar 04, 2020 91.16 94.19 90.15 94.18 1,571,931 +5.01(+5.62%)
Mar 03, 2020 90.88 92.63 87.73 89.17 1,555,327 -1.55(-1.71%)
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.