Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.38 67.43 64.70 65.50 4,566,261 -2.83(-4.15%)
Apr 29, 2020 67.63 69.04 67.25 68.33 3,132,087 +2.10(+3.17%)
Apr 28, 2020 65.68 67.59 65.47 66.23 3,609,221 +2.58(+4.05%)
Apr 27, 2020 61.66 64.17 61.64 63.65 2,852,124 +2.30(+3.74%)
Apr 24, 2020 60.08 61.71 59.52 61.36 1,862,360 +2.33(+3.95%)
Apr 23, 2020 58.68 60.25 58.12 59.03 1,967,103 +0.15(+0.25%)
Apr 22, 2020 59.24 59.67 57.98 58.88 1,470,778 +1.01(+1.74%)
Apr 21, 2020 58.09 58.95 57.23 57.87 2,241,611 -1.70(-2.85%)
Apr 20, 2020 59.21 61.13 58.61 59.57 2,682,822 -0.52(-0.87%)
Apr 17, 2020 57.49 60.60 57.40 60.09 4,008,931 +4.63(+8.34%)
Apr 16, 2020 55.13 56.11 54.28 55.47 1,988,214 +0.19(+0.34%)
Apr 15, 2020 56.95 57.98 54.89 55.28 3,280,164 -4.34(-7.29%)
Apr 14, 2020 59.32 59.75 58.07 59.62 3,189,291 +1.29(+2.21%)
Apr 13, 2020 56.00 58.67 55.24 58.33 3,637,384 +2.01(+3.56%)
Apr 09, 2020 56.29 58.12 55.27 56.33 3,197,187 +1.31(+2.39%)
Apr 08, 2020 53.89 55.77 53.38 55.01 3,923,077 +2.30(+4.37%)
Apr 07, 2020 55.23 55.75 52.59 52.71 3,073,636 +1.37(+2.66%)
Apr 06, 2020 48.61 51.80 47.72 51.34 3,086,035 +5.69(+12.47%)
Apr 03, 2020 44.69 46.25 44.22 45.65 2,800,277 +0.61(+1.36%)
Apr 02, 2020 45.35 47.00 44.14 45.04 4,047,629 -0.97(-2.12%)
Apr 01, 2020 46.69 48.01 45.26 46.01 4,241,812 -2.65(-5.44%)
Mar 31, 2020 50.99 51.84 48.14 48.65 5,628,580 -2.35(-4.60%)
Mar 30, 2020 52.73 53.12 49.86 51.00 5,370,055 -2.32(-4.35%)
Mar 27, 2020 51.63 55.30 50.92 53.32 3,033,291 -0.35(-0.65%)
Mar 26, 2020 52.71 54.94 51.65 53.67 3,007,936 +1.98(+3.83%)
Mar 25, 2020 51.01 55.47 48.25 51.69 4,342,014 +1.16(+2.30%)
Mar 24, 2020 46.23 51.95 45.47 50.53 4,579,954 +7.26(+16.79%)
Mar 23, 2020 43.09 45.24 41.83 43.27 5,568,669 -0.82(-1.86%)
Mar 20, 2020 47.47 49.51 44.04 44.09 4,512,449 -2.65(-5.66%)
Mar 19, 2020 44.82 50.54 41.06 46.73 4,904,830 +0.64(+1.39%)
Mar 18, 2020 47.12 49.47 42.59 46.09 5,935,091 -4.93(-9.65%)
Mar 17, 2020 49.33 51.79 46.79 51.02 8,307,486 +2.55(+5.27%)
Mar 16, 2020 45.67 48.54 41.45 48.47 6,320,510 -3.18(-6.16%)
Mar 13, 2020 49.90 52.00 46.00 51.65 4,977,235 +4.79(+10.22%)
Mar 12, 2020 50.74 50.95 46.69 46.86 4,665,698 -8.43(-15.25%)
Mar 11, 2020 57.38 57.55 54.00 55.29 4,318,444 -4.02(-6.77%)
Mar 10, 2020 58.69 59.72 56.18 59.31 3,272,117 +2.75(+4.86%)
Mar 09, 2020 57.30 58.98 55.87 56.56 4,680,958 -5.88(-9.41%)
Mar 06, 2020 63.73 64.87 60.95 62.44 3,603,287 -3.43(-5.20%)
Mar 05, 2020 65.83 67.13 65.14 65.86 3,276,633 -2.15(-3.16%)
Mar 04, 2020 66.40 68.07 65.20 68.01 3,677,281 +3.26(+5.04%)
Mar 03, 2020 66.99 68.87 64.13 64.75 3,229,356 -2.59(-3.84%)
Mar 02, 2020 64.49 67.34 62.85 67.33 4,608,205 +3.35(+5.23%)
Feb 28, 2020 64.33 65.96 62.03 63.99 5,624,306 -2.25(-3.40%)
Feb 27, 2020 67.24 69.75 65.97 66.24 6,819,374 -3.27(-4.71%)
Feb 26, 2020 70.06 71.75 69.48 69.51 4,097,695 +0.25(+0.35%)
Feb 25, 2020 73.29 73.38 69.08 69.26 3,429,747 -3.05(-4.22%)
Feb 24, 2020 72.88 74.43 71.94 72.32 3,406,064 -4.03(-5.27%)
Feb 21, 2020 77.26 77.49 75.80 76.34 2,219,999 -1.41(-1.82%)
Feb 20, 2020 77.04 77.81 76.61 77.76 2,615,469 +0.84(+1.09%)
Feb 19, 2020 76.57 77.16 76.29 76.92 1,681,032 +0.66(+0.87%)
Feb 18, 2020 75.71 76.77 75.45 76.26 1,826,034 -0.04(-0.06%)
Feb 14, 2020 76.97 77.09 76.00 76.30 1,443,821 -0.16(-0.21%)
Feb 13, 2020 76.53 77.23 76.29 76.46 2,039,993 -0.45(-0.58%)
Feb 12, 2020 76.36 77.14 76.13 76.91 1,865,672 +0.88(+1.16%)
Feb 11, 2020 75.60 76.18 75.04 76.03 2,127,500 +1.01(+1.34%)
Feb 10, 2020 73.49 75.05 73.47 75.02 2,732,888 +1.42(+1.93%)
Feb 07, 2020 74.64 75.08 73.15 73.60 2,349,342 -1.37(-1.83%)
Feb 06, 2020 76.15 76.61 74.89 74.97 2,386,130 -0.73(-0.96%)
Feb 05, 2020 74.16 76.02 73.89 75.70 2,737,985 +2.38(+3.24%)
Feb 04, 2020 73.19 73.79 73.11 73.32 2,122,911 +1.21(+1.68%)
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.