Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.94 78.99 75.80 76.73 3,897,734 -3.32(-4.15%)
Apr 29, 2020 79.23 80.89 78.79 80.05 2,673,531 +2.46(+3.17%)
Apr 28, 2020 76.95 79.18 76.70 77.59 3,080,810 +3.02(+4.05%)
Apr 27, 2020 72.23 75.18 72.21 74.57 2,434,557 +2.69(+3.74%)
Apr 24, 2020 70.39 72.30 69.73 71.88 1,589,700 +2.73(+3.95%)
Apr 23, 2020 68.74 70.58 68.09 69.15 1,679,108 +0.17(+0.25%)
Apr 22, 2020 69.40 69.90 67.93 68.98 1,255,448 +1.18(+1.74%)
Apr 21, 2020 68.05 69.06 67.05 67.80 1,913,426 -1.99(-2.85%)
Apr 20, 2020 69.36 71.61 68.66 69.79 2,290,041 -0.61(-0.87%)
Apr 17, 2020 67.35 70.99 67.25 70.40 3,422,000 +5.42(+8.34%)
Apr 16, 2020 64.58 65.73 63.59 64.98 1,697,128 +0.22(+0.34%)
Apr 15, 2020 66.72 67.92 64.30 64.76 2,799,929 -5.09(-7.29%)
Apr 14, 2020 69.49 70.00 68.03 69.85 2,722,360 +1.51(+2.21%)
Apr 13, 2020 65.60 68.73 64.72 68.34 3,104,850 +2.35(+3.56%)
Apr 09, 2020 65.94 68.09 64.75 65.99 2,729,100 +1.54(+2.39%)
Apr 08, 2020 63.13 65.34 62.54 64.45 3,348,716 +2.70(+4.37%)
Apr 07, 2020 64.70 65.31 61.61 61.75 2,623,638 +1.60(+2.66%)
Apr 06, 2020 56.95 60.69 55.90 60.15 2,634,222 +6.67(+12.47%)
Apr 03, 2020 52.35 54.18 51.81 53.48 2,390,300 +0.72(+1.36%)
Apr 02, 2020 53.13 55.06 51.71 52.76 3,455,033 -1.14(-2.12%)
Apr 01, 2020 54.70 56.24 53.02 53.90 3,620,786 -3.10(-5.44%)
Mar 31, 2020 59.73 60.73 56.40 57.00 4,804,523 -2.75(-4.60%)
Mar 30, 2020 61.78 62.23 58.41 59.75 4,583,848 -2.72(-4.35%)
Mar 27, 2020 60.49 64.78 59.65 62.47 2,589,200 -0.41(-0.65%)
Mar 26, 2020 61.75 64.36 60.51 62.88 2,567,557 +2.32(+3.83%)
Mar 25, 2020 59.76 64.98 56.53 60.56 3,706,318 +1.36(+2.30%)
Mar 24, 2020 54.16 60.86 53.27 59.20 3,909,422 +8.51(+16.79%)
Mar 23, 2020 50.48 53.00 49.01 50.69 4,753,383 -0.96(-1.86%)
Mar 20, 2020 55.61 58.00 51.59 51.65 3,851,800 -3.10(-5.66%)
Mar 19, 2020 52.51 59.21 48.10 54.75 4,186,734 +0.75(+1.39%)
Mar 18, 2020 55.20 57.95 49.90 54.00 5,066,159 -6.32(-10.48%)
Mar 17, 2020 58.32 61.23 55.32 60.32 7,026,563 +3.02(+5.27%)
Mar 16, 2020 54.00 57.39 49.01 57.30 5,345,957 -3.76(-6.16%)
Mar 13, 2020 59.00 61.48 54.39 61.06 4,209,800 +5.66(+10.22%)
Mar 12, 2020 59.99 60.24 55.20 55.40 3,946,299 -9.97(-15.25%)
Mar 11, 2020 67.84 68.04 63.84 65.37 3,652,588 -4.75(-6.77%)
Mar 10, 2020 69.39 70.61 66.42 70.12 2,767,593 +3.25(+4.86%)
Mar 09, 2020 67.74 69.73 66.06 66.87 3,959,206 -6.95(-9.41%)
Mar 06, 2020 75.35 76.69 72.06 73.82 3,047,700 -4.05(-5.20%)
Mar 05, 2020 77.83 79.37 77.01 77.87 2,771,413 -2.54(-3.16%)
Mar 04, 2020 78.50 80.48 77.09 80.41 3,110,285 +3.86(+5.04%)
Mar 03, 2020 79.20 81.43 75.82 76.55 2,731,425 -3.06(-3.84%)
Mar 02, 2020 76.25 79.62 74.31 79.61 3,897,671 +3.96(+5.23%)
Feb 28, 2020 76.06 77.98 73.34 75.65 4,757,100 -2.66(-3.40%)
Feb 27, 2020 79.50 82.47 78.00 78.31 5,767,902 -3.87(-4.71%)
Feb 26, 2020 82.83 84.83 82.15 82.18 3,465,876 +0.29(+0.35%)
Feb 25, 2020 86.65 86.76 81.67 81.89 2,900,918 -3.61(-4.22%)
Feb 24, 2020 86.17 88.00 85.05 85.50 2,880,887 -4.76(-5.27%)
Feb 21, 2020 91.34 91.62 89.62 90.26 1,877,700 -1.67(-1.82%)
Feb 20, 2020 91.08 91.99 90.57 91.93 2,212,193 +0.99(+1.09%)
Feb 19, 2020 90.53 91.23 90.20 90.94 1,421,836 +0.78(+0.87%)
Feb 18, 2020 89.51 90.76 89.20 90.16 1,544,480 -0.05(-0.06%)
Feb 14, 2020 91.00 91.14 89.86 90.21 1,221,200 -0.19(-0.21%)
Feb 13, 2020 90.48 91.31 90.20 90.40 1,725,449 -0.53(-0.58%)
Feb 12, 2020 90.28 91.20 90.01 90.93 1,578,006 +1.04(+1.16%)
Feb 11, 2020 89.38 90.07 88.72 89.89 1,799,463 +1.19(+1.34%)
Feb 10, 2020 86.89 88.73 86.86 88.70 2,311,507 +1.68(+1.93%)
Feb 07, 2020 88.25 88.77 86.48 87.02 1,987,100 -1.62(-1.83%)
Feb 06, 2020 90.03 90.58 88.54 88.64 2,018,215 -0.86(-0.96%)
Feb 05, 2020 87.68 89.88 87.36 89.50 2,315,818 +2.81(+3.24%)
Feb 04, 2020 86.53 87.24 86.44 86.69 1,795,582 +1.43(+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.