Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 104.25 104.25 95.25 98.25 60,822 -4.50(-4.38%)
May 28, 2020 105.00 116.25 100.50 102.75 105,293 -2.25(-2.14%)
May 27, 2020 99.75 105.00 92.25 105.00 129,821 +6.75(+6.87%)
May 26, 2020 102.00 102.00 92.25 98.25 71,778 -0.75(-0.76%)
May 22, 2020 94.50 100.50 93.75 99.00 44,030 +1.50(+1.54%)
May 21, 2020 107.25 107.25 94.50 97.50 98,398 -10.50(-9.72%)
May 20, 2020 108.00 118.50 98.25 108.00 252,827 +11.25(+11.63%)
May 19, 2020 96.75 106.50 92.25 96.75 297,572 +7.50(+8.40%)
May 18, 2020 87.75 99.00 87.75 89.25 194,058 +1.50(+1.71%)
May 15, 2020 92.25 93.00 86.25 87.75 61,365 -2.25(-2.50%)
May 14, 2020 84.75 103.50 82.50 90.00 234,963 +4.50(+5.26%)
May 13, 2020 94.50 94.50 81.00 85.50 65,497 -7.50(-8.06%)
May 12, 2020 96.75 108.00 84.75 93.00 356,551 +9.00(+10.71%)
May 11, 2020 83.25 89.25 79.50 84.00 82,562 +1.50(+1.82%)
May 08, 2020 82.50 84.00 81.00 82.50 36,854 -1.50(-1.79%)
May 07, 2020 82.50 93.75 81.00 84.00 134,559 +1.50(+1.82%)
May 06, 2020 82.50 83.25 81.00 82.50 15,973 +0.00(+0.00%)
May 05, 2020 84.75 84.75 81.75 82.50 23,212 -2.25(-2.65%)
May 04, 2020 84.00 85.50 75.75 84.75 35,433 +0.75(+0.89%)
May 01, 2020 86.25 86.25 82.50 84.00 40,488 -1.50(-1.75%)
Apr 30, 2020 86.25 87.00 83.25 85.50 78,030 +0.75(+0.88%)
Apr 29, 2020 84.75 86.25 83.25 84.75 66,060 +0.00(+0.00%)
Apr 28, 2020 86.25 88.50 83.25 84.75 54,799 -0.75(-0.88%)
Apr 27, 2020 88.50 93.00 84.00 85.50 69,451 -0.75(-0.87%)
Apr 24, 2020 86.25 88.50 83.25 86.25 44,053 +0.00(+0.00%)
Apr 23, 2020 87.00 88.50 82.50 86.25 42,866 +0.00(+0.00%)
Apr 22, 2020 84.75 88.50 81.75 86.25 73,983 +3.75(+4.55%)
Apr 21, 2020 87.00 101.25 81.00 82.50 132,329 +0.00(+0.00%)
Apr 20, 2020 86.25 88.50 81.00 82.50 28,681 -2.25(-2.65%)
Apr 17, 2020 87.00 87.00 82.50 84.75 19,088 -2.25(-2.59%)
Apr 16, 2020 82.50 89.25 79.50 87.00 44,745 +3.00(+3.57%)
Apr 15, 2020 86.25 87.00 81.00 84.00 43,216 +0.75(+0.90%)
Apr 14, 2020 85.50 85.50 81.75 83.25 15,084 -0.75(-0.89%)
Apr 13, 2020 85.50 86.25 79.50 84.00 27,962 +2.25(+2.75%)
Apr 09, 2020 84.75 86.25 81.00 81.75 25,080 -5.25(-6.03%)
Apr 08, 2020 97.50 98.25 80.25 87.00 63,022 -9.75(-10.08%)
Apr 07, 2020 88.50 99.00 85.50 96.75 78,959 +9.75(+11.21%)
Apr 06, 2020 81.75 87.00 81.00 87.00 15,549 +7.50(+9.43%)
Apr 03, 2020 82.50 84.74 78.00 79.50 16,666 -5.25(-6.19%)
Apr 02, 2020 87.00 90.00 80.25 84.75 17,449 -1.50(-1.74%)
Apr 01, 2020 88.50 92.25 83.25 86.25 19,817 -3.00(-3.36%)
Mar 31, 2020 88.50 90.75 83.25 89.25 18,435 +1.50(+1.71%)
Mar 30, 2020 92.25 100.50 87.00 87.75 32,742 -1.50(-1.68%)
Mar 27, 2020 91.50 96.75 87.00 89.25 16,445 -0.75(-0.83%)
Mar 26, 2020 92.25 109.50 87.00 90.00 33,178 +0.00(+0.00%)
Mar 25, 2020 96.00 99.00 83.25 90.00 15,003 -12.75(-12.41%)
Mar 24, 2020 90.00 144.00 86.25 102.75 68,068 +18.00(+21.24%)
Mar 23, 2020 92.25 93.75 81.00 84.75 4,207 -3.75(-4.24%)
Mar 20, 2020 100.50 100.50 86.25 88.50 2,334 -2.25(-2.48%)
Mar 19, 2020 86.25 93.75 84.00 90.75 2,511 +6.75(+8.04%)
Mar 18, 2020 92.25 102.75 79.50 84.00 3,304 -8.25(-8.94%)
Mar 17, 2020 93.75 95.25 82.50 92.25 2,824 +0.75(+0.82%)
Mar 16, 2020 97.50 108.00 86.25 91.50 6,813 -6.00(-6.15%)
Mar 13, 2020 111.75 111.75 90.00 97.50 6,758 -11.25(-10.34%)
Mar 12, 2020 106.50 115.50 105.00 108.75 11,289 -26.25(-19.44%)
Mar 11, 2020 156.00 171.00 132.00 135.00 14,436 -3.00(-2.17%)
Mar 10, 2020 151.50 160.50 135.00 138.00 3,028 +0.00(+0.00%)
Mar 09, 2020 139.50 148.50 135.75 138.00 3,932 -19.50(-12.38%)
Mar 06, 2020 168.00 171.74 154.50 157.50 3,765 -15.75(-9.09%)
Mar 05, 2020 174.00 183.75 169.50 173.25 4,356 -18.00(-9.41%)
Mar 04, 2020 179.25 202.50 165.75 191.25 16,144 +28.50(+17.51%)
Mar 03, 2020 165.00 168.75 155.25 162.75 4,261 -5.25(-3.12%)
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.