Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 100.31 100.63 97.19 99.71 1,033,138 -1.49(-1.47%)
May 28, 2020 103.06 103.60 99.26 101.20 662,595 -1.65(-1.60%)
May 27, 2020 106.57 107.65 101.80 102.84 676,453 -0.12(-0.12%)
May 26, 2020 104.25 105.35 102.59 102.97 732,518 +3.86(+3.90%)
May 22, 2020 100.14 100.49 97.60 99.10 329,064 -0.20(-0.20%)
May 21, 2020 99.59 100.77 98.66 99.30 591,177 -0.46(-0.46%)
May 20, 2020 98.42 101.36 98.27 99.76 757,227 +3.68(+3.83%)
May 19, 2020 96.11 99.83 94.72 96.08 539,199 -0.55(-0.57%)
May 18, 2020 94.62 97.39 93.07 96.64 752,554 +6.88(+7.67%)
May 15, 2020 88.70 90.53 87.43 89.76 431,591 +0.47(+0.53%)
May 14, 2020 83.99 89.57 82.52 89.29 671,804 +2.33(+2.68%)
May 13, 2020 92.33 92.33 84.85 86.95 696,032 -6.32(-6.77%)
May 12, 2020 98.96 99.02 93.06 93.27 591,701 -4.33(-4.43%)
May 11, 2020 94.16 98.38 92.39 97.60 841,336 +2.28(+2.40%)
May 08, 2020 91.87 96.02 89.84 95.31 1,228,407 +8.12(+9.32%)
May 07, 2020 87.25 88.53 86.32 87.19 901,996 +1.54(+1.80%)
May 06, 2020 87.17 87.79 84.51 85.65 496,282 +0.88(+1.04%)
May 05, 2020 87.91 88.79 84.74 84.76 724,887 -0.77(-0.90%)
May 04, 2020 84.52 87.19 84.10 85.53 531,062 -1.48(-1.70%)
May 01, 2020 89.31 90.43 86.02 87.01 436,908 -4.80(-5.23%)
Apr 30, 2020 94.15 94.61 91.23 91.81 692,218 -3.57(-3.75%)
Apr 29, 2020 93.73 97.06 92.29 95.39 1,267,219 +4.52(+4.98%)
Apr 28, 2020 91.31 92.57 89.10 90.86 635,814 +1.77(+1.98%)
Apr 27, 2020 84.62 89.34 83.56 89.10 812,621 +5.89(+7.07%)
Apr 24, 2020 83.16 83.94 81.71 83.21 548,050 +3.17(+3.96%)
Apr 23, 2020 78.49 81.58 78.21 80.04 371,822 +2.13(+2.74%)
Apr 22, 2020 80.22 80.56 77.01 77.91 366,123 -0.48(-0.61%)
Apr 21, 2020 75.57 78.89 75.36 78.39 446,532 +0.20(+0.25%)
Apr 20, 2020 79.49 81.15 77.99 78.19 599,916 -3.93(-4.79%)
Apr 17, 2020 81.47 83.46 81.25 82.12 589,635 +4.42(+5.69%)
Apr 16, 2020 80.91 81.66 76.74 77.70 900,991 -3.78(-4.64%)
Apr 15, 2020 78.92 81.58 78.30 81.48 792,974 -1.21(-1.47%)
Apr 14, 2020 82.72 84.98 81.91 82.69 630,938 +2.23(+2.77%)
Apr 13, 2020 85.70 85.70 80.47 80.47 509,051 -5.24(-6.11%)
Apr 09, 2020 87.02 88.38 85.03 85.70 574,745 +1.94(+2.31%)
Apr 08, 2020 77.94 84.56 77.94 83.77 1,075,762 +4.80(+6.07%)
Apr 07, 2020 80.37 81.69 78.20 78.97 1,002,746 +3.78(+5.03%)
Apr 06, 2020 72.84 75.65 70.99 75.19 688,181 +6.95(+10.18%)
Apr 03, 2020 68.28 70.43 66.13 68.24 679,612 +0.34(+0.50%)
Apr 02, 2020 65.25 68.89 65.04 67.90 2,067,624 +1.18(+1.78%)
Apr 01, 2020 73.00 75.20 65.81 66.72 1,396,436 -9.68(-12.66%)
Mar 31, 2020 83.63 85.96 75.95 76.39 1,148,302 -6.86(-8.24%)
Mar 30, 2020 80.86 83.87 79.21 83.26 907,004 -0.46(-0.55%)
Mar 27, 2020 85.47 86.01 81.66 83.72 679,505 -6.40(-7.10%)
Mar 26, 2020 85.47 90.73 84.04 90.12 814,194 +5.11(+6.01%)
Mar 25, 2020 84.51 88.56 79.99 85.02 987,079 +2.33(+2.82%)
Mar 24, 2020 79.33 82.80 77.29 82.68 1,024,114 +8.27(+11.12%)
Mar 23, 2020 70.64 77.67 68.30 74.41 881,232 +3.16(+4.43%)
Mar 20, 2020 73.08 80.25 69.64 71.25 1,509,611 -0.25(-0.36%)
Mar 19, 2020 64.42 71.63 59.42 71.51 1,151,321 +5.69(+8.64%)
Mar 18, 2020 71.79 75.33 65.47 65.82 1,443,552 -11.84(-15.24%)
Mar 17, 2020 81.43 83.31 75.23 77.65 1,493,438 -2.63(-3.28%)
Mar 16, 2020 83.80 88.24 79.62 80.29 1,344,063 -11.80(-12.81%)
Mar 13, 2020 86.02 92.15 80.62 92.09 973,047 +11.18(+13.82%)
Mar 12, 2020 85.46 88.37 80.16 80.91 1,066,562 -9.24(-10.25%)
Mar 11, 2020 93.54 94.02 87.30 90.15 1,261,350 -5.83(-6.07%)
Mar 10, 2020 90.09 97.01 89.44 95.98 1,090,971 +9.63(+11.15%)
Mar 09, 2020 90.92 91.42 85.49 86.35 877,838 -10.04(-10.42%)
Mar 06, 2020 96.91 100.14 95.30 96.39 705,031 -4.01(-3.99%)
Mar 05, 2020 102.39 104.26 100.01 100.40 594,969 -5.73(-5.40%)
Mar 04, 2020 104.23 106.44 102.27 106.12 918,224 +4.00(+3.92%)
Mar 03, 2020 106.96 108.24 100.93 102.12 840,819 -5.13(-4.79%)
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.