Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 70.71 70.96 69.23 70.06 18,222,996 -1.33(-1.86%)
Apr 29, 2020 71.35 72.23 70.01 71.39 9,657,332 +0.85(+1.21%)
Apr 28, 2020 73.04 73.27 70.20 70.53 9,785,836 -1.64(-2.28%)
Apr 27, 2020 71.62 72.38 71.40 72.18 10,805,545 +0.94(+1.32%)
Apr 24, 2020 70.63 71.31 70.19 71.24 7,944,580 +1.32(+1.89%)
Apr 23, 2020 70.04 71.45 69.85 69.92 9,233,600 +0.49(+0.70%)
Apr 22, 2020 69.23 70.27 68.80 69.44 8,252,442 +0.95(+1.38%)
Apr 21, 2020 70.32 70.71 68.20 68.49 11,295,826 -3.09(-4.32%)
Apr 20, 2020 71.20 72.72 70.42 71.58 10,706,818 +0.46(+0.65%)
Apr 17, 2020 71.59 72.26 70.31 71.12 12,595,286 +1.36(+1.94%)
Apr 16, 2020 70.51 71.35 69.53 69.77 12,110,397 +0.03(+0.05%)
Apr 15, 2020 68.62 70.77 67.86 69.73 10,533,618 -0.26(-0.38%)
Apr 14, 2020 68.71 70.61 68.43 70.00 12,991,198 +2.57(+3.80%)
Apr 13, 2020 67.73 68.30 66.06 67.43 11,062,914 +0.46(+0.69%)
Apr 09, 2020 65.97 67.25 65.97 66.97 11,224,583 +1.00(+1.51%)
Apr 08, 2020 64.19 66.32 62.80 65.97 14,549,502 +2.66(+4.20%)
Apr 07, 2020 65.82 65.98 63.19 63.31 13,802,382 -0.29(-0.45%)
Apr 06, 2020 63.60 64.88 62.17 63.59 12,218,183 +1.98(+3.22%)
Apr 03, 2020 62.69 63.35 60.92 61.61 9,601,133 -1.48(-2.34%)
Apr 02, 2020 61.12 63.40 60.01 63.09 9,619,179 +1.44(+2.33%)
Apr 01, 2020 60.56 62.13 59.98 61.65 15,418,683 -2.33(-3.64%)
Mar 31, 2020 63.32 65.43 62.51 63.98 24,388,788 +0.80(+1.26%)
Mar 30, 2020 62.60 64.02 61.70 63.18 12,706,987 +2.16(+3.54%)
Mar 27, 2020 60.15 63.03 59.38 61.02 14,639,031 -0.97(-1.57%)
Mar 26, 2020 57.79 62.40 57.74 62.00 19,031,636 +4.97(+8.72%)
Mar 25, 2020 57.04 59.35 55.05 57.03 23,833,074 +0.35(+0.62%)
Mar 24, 2020 57.24 60.31 56.34 56.68 21,879,208 +2.51(+4.64%)
Mar 23, 2020 56.58 56.89 52.53 54.16 22,877,380 -3.63(-6.28%)
Mar 20, 2020 61.30 61.30 56.10 57.79 22,440,354 -1.88(-3.15%)
Mar 19, 2020 58.03 62.86 54.86 59.67 23,504,006 +0.03(+0.04%)
Mar 18, 2020 58.78 59.95 54.32 59.65 28,231,436 -1.67(-2.73%)
Mar 17, 2020 63.58 65.26 58.77 61.32 27,628,666 -1.05(-1.68%)
Mar 16, 2020 66.34 69.01 61.79 62.37 24,903,198 -9.32(-13.00%)
Mar 13, 2020 70.00 72.49 67.76 71.69 26,040,450 +5.68(+8.60%)
Mar 12, 2020 66.21 68.26 64.71 66.01 23,732,672 -5.24(-7.35%)
Mar 11, 2020 72.05 72.76 70.18 71.25 12,366,619 -2.25(-3.06%)
Mar 10, 2020 74.06 74.08 70.34 73.50 15,438,547 +1.90(+2.65%)
Mar 09, 2020 70.54 73.34 69.22 71.61 18,818,842 -2.98(-4.00%)
Mar 06, 2020 74.51 75.38 73.28 74.59 15,081,183 -1.50(-1.98%)
Mar 05, 2020 75.63 77.01 75.10 76.09 11,535,934 -0.96(-1.24%)
Mar 04, 2020 74.96 77.14 74.70 77.05 19,754,260 +3.51(+4.77%)
Mar 03, 2020 75.11 76.33 71.93 73.54 15,072,356 -0.94(-1.26%)
Mar 02, 2020 72.22 74.55 70.16 74.48 14,492,956 +2.50(+3.48%)
Feb 28, 2020 69.52 71.98 68.51 71.98 21,982,838 +0.24(+0.34%)
Feb 27, 2020 72.38 75.12 70.71 71.73 16,885,154 -2.51(-3.38%)
Feb 26, 2020 74.42 76.57 74.06 74.24 11,654,472 -0.65(-0.86%)
Feb 25, 2020 78.37 78.48 73.99 74.89 13,527,031 -3.33(-4.25%)
Feb 24, 2020 77.40 78.83 77.38 78.21 12,744,097 -1.53(-1.92%)
Feb 21, 2020 78.90 80.21 78.42 79.74 7,952,438 +0.61(+0.77%)
Feb 20, 2020 78.88 79.26 77.75 79.13 6,481,560 +0.08(+0.10%)
Feb 19, 2020 78.74 79.60 78.11 79.05 7,559,810 +0.45(+0.57%)
Feb 18, 2020 78.66 79.36 78.32 78.61 11,201,335 -0.37(-0.47%)
Feb 14, 2020 79.97 80.03 78.74 78.98 13,308,285 -1.09(-1.36%)
Feb 13, 2020 81.33 81.76 79.97 80.07 12,634,579 -2.05(-2.50%)
Feb 12, 2020 80.60 82.18 80.37 82.12 12,606,536 +1.50(+1.86%)
Feb 11, 2020 80.00 81.52 79.79 80.62 12,720,220 +1.05(+1.32%)
Feb 10, 2020 77.56 80.20 77.35 79.57 16,666,435 +2.07(+2.67%)
Feb 07, 2020 75.36 78.08 74.64 77.50 22,733,176 +4.29(+5.86%)
Feb 06, 2020 73.81 73.86 72.40 73.21 9,234,511 +0.46(+0.63%)
Feb 05, 2020 71.43 73.18 71.28 72.75 11,931,430 +1.91(+2.69%)
Feb 04, 2020 70.20 71.14 70.20 70.84 9,822,839 +1.73(+2.50%)
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.