Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 77.16 77.75 74.17 75.10 4,418,343 -3.54(-4.50%)
Apr 29, 2020 76.39 81.08 76.39 78.64 6,223,226 +3.50(+4.66%)
Apr 28, 2020 76.37 77.17 73.78 75.14 3,027,693 +0.56(+0.74%)
Apr 27, 2020 72.56 75.37 72.16 74.58 2,579,094 +3.79(+5.35%)
Apr 24, 2020 71.87 72.01 69.48 70.79 1,969,992 -0.57(-0.79%)
Apr 23, 2020 71.01 73.19 70.13 71.36 2,264,496 +1.14(+1.62%)
Apr 22, 2020 71.92 73.00 69.03 70.22 2,731,057 -0.56(-0.78%)
Apr 21, 2020 69.76 71.89 69.53 70.77 3,164,749 -0.92(-1.29%)
Apr 20, 2020 72.90 74.93 70.87 71.69 4,854,440 -3.31(-4.42%)
Apr 17, 2020 74.06 75.23 72.14 75.01 4,993,337 +5.43(+7.80%)
Apr 16, 2020 69.24 70.13 67.22 69.58 4,805,887 +0.28(+0.40%)
Apr 15, 2020 65.50 70.70 65.08 69.30 5,850,230 -0.14(-0.20%)
Apr 14, 2020 67.70 70.72 67.70 69.44 4,612,634 +3.34(+5.06%)
Apr 13, 2020 67.97 68.34 63.80 66.10 4,053,606 -1.80(-2.64%)
Apr 09, 2020 69.65 72.62 67.56 67.89 7,599,091 -1.63(-2.34%)
Apr 08, 2020 66.76 69.62 65.79 69.52 8,579,102 +4.23(+6.47%)
Apr 07, 2020 69.61 72.88 64.78 65.30 7,966,822 +2.01(+3.18%)
Apr 06, 2020 60.38 63.81 59.62 63.28 9,201,404 +7.80(+14.05%)
Apr 03, 2020 57.53 58.99 53.26 55.49 7,292,099 -1.90(-3.32%)
Apr 02, 2020 61.82 65.45 56.54 57.39 7,994,386 -5.14(-8.22%)
Apr 01, 2020 64.47 65.86 61.85 62.53 5,789,955 -5.16(-7.62%)
Mar 31, 2020 68.19 71.25 67.34 67.69 5,208,718 -0.44(-0.64%)
Mar 30, 2020 66.25 69.26 64.06 68.12 5,105,643 -0.47(-0.68%)
Mar 27, 2020 68.44 71.12 65.66 68.59 5,831,340 -4.02(-5.53%)
Mar 26, 2020 74.99 78.12 69.67 72.61 7,472,115 +0.94(+1.31%)
Mar 25, 2020 74.70 76.11 66.80 71.66 7,757,161 +2.84(+4.12%)
Mar 24, 2020 67.87 75.06 66.96 68.83 10,036,707 +6.01(+9.57%)
Mar 23, 2020 60.75 67.23 59.56 62.82 11,091,249 +1.72(+2.81%)
Mar 20, 2020 60.79 70.90 56.04 61.10 11,470,419 +3.54(+6.15%)
Mar 19, 2020 54.55 62.31 50.63 57.56 13,192,633 +1.34(+2.38%)
Mar 18, 2020 57.54 57.99 43.94 56.22 18,747,056 -8.08(-12.57%)
Mar 17, 2020 70.00 70.42 61.35 64.30 11,061,617 -4.67(-6.77%)
Mar 16, 2020 68.86 75.27 63.31 68.98 8,717,742 -9.02(-11.56%)
Mar 13, 2020 80.19 81.31 76.02 77.99 8,134,538 +1.89(+2.49%)
Mar 12, 2020 70.83 78.92 70.82 76.10 11,595,043 -4.33(-5.39%)
Mar 11, 2020 87.50 87.50 78.53 80.43 9,913,750 -9.16(-10.22%)
Mar 10, 2020 89.26 90.79 84.98 89.59 5,516,889 +4.11(+4.80%)
Mar 09, 2020 82.72 86.83 82.72 85.48 7,395,112 -4.24(-4.72%)
Mar 06, 2020 88.00 93.45 87.60 89.72 6,503,194 -1.04(-1.15%)
Mar 05, 2020 93.34 94.37 90.55 90.76 9,118,899 -6.83(-7.00%)
Mar 04, 2020 93.93 97.71 91.25 97.59 7,123,034 +5.02(+5.42%)
Mar 03, 2020 95.80 96.00 91.49 92.57 6,485,906 -3.10(-3.24%)
Mar 02, 2020 96.25 96.91 91.83 95.68 4,829,885 -0.73(-0.76%)
Feb 28, 2020 92.20 97.54 91.95 96.41 6,179,264 +1.36(+1.43%)
Feb 27, 2020 94.77 99.87 92.46 95.05 7,755,697 -1.90(-1.96%)
Feb 26, 2020 98.68 99.85 95.37 96.96 6,170,013 -0.97(-0.99%)
Feb 25, 2020 103.81 103.88 97.36 97.93 5,543,296 -5.09(-4.94%)
Feb 24, 2020 103.61 104.33 102.49 103.02 4,609,648 -5.50(-5.07%)
Feb 21, 2020 110.07 110.13 108.27 108.51 1,732,699 -2.41(-2.17%)
Feb 20, 2020 111.24 112.73 110.69 110.92 1,176,686 -0.66(-0.59%)
Feb 19, 2020 110.97 112.36 110.97 111.58 1,558,340 +0.73(+0.66%)
Feb 18, 2020 111.89 112.21 110.77 110.85 1,822,619 -1.29(-1.15%)
Feb 14, 2020 112.00 112.53 111.05 112.14 958,134 +0.27(+0.24%)
Feb 13, 2020 111.57 112.45 110.10 111.87 1,409,632 -0.73(-0.65%)
Feb 12, 2020 112.40 114.37 112.11 112.60 1,909,474 +0.75(+0.67%)
Feb 11, 2020 109.38 113.95 107.97 111.85 2,411,827 +1.56(+1.41%)
Feb 10, 2020 109.36 110.30 109.09 110.30 2,045,507 +0.52(+0.48%)
Feb 07, 2020 110.35 110.56 109.36 109.77 1,384,443 -1.84(-1.65%)
Feb 06, 2020 112.60 112.78 110.72 111.61 1,491,982 -0.55(-0.49%)
Feb 05, 2020 111.36 112.48 111.07 112.17 2,164,861 +2.30(+2.09%)
Feb 04, 2020 108.86 110.91 108.34 109.87 1,705,933 +3.06(+2.86%)
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.