Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 75.00 75.23 71.90 72.71 520,287 -2.53(-3.36%)
Apr 29, 2020 77.47 77.47 73.91 75.24 747,945 -0.10(-0.13%)
Apr 28, 2020 73.63 76.00 71.12 75.34 658,512 +3.19(+4.42%)
Apr 27, 2020 72.50 73.91 71.67 72.15 611,592 +0.31(+0.43%)
Apr 24, 2020 71.09 72.20 69.35 71.84 815,900 +1.09(+1.54%)
Apr 23, 2020 74.05 75.25 70.60 70.75 502,777 -2.58(-3.52%)
Apr 22, 2020 73.05 74.02 71.24 73.33 341,503 +2.73(+3.87%)
Apr 21, 2020 74.75 76.41 69.65 70.60 849,611 -6.18(-8.05%)
Apr 20, 2020 74.48 80.16 74.38 76.78 1,562,415 +0.06(+0.08%)
Apr 17, 2020 75.85 77.23 75.10 76.72 543,900 +3.95(+5.43%)
Apr 16, 2020 74.52 75.00 70.65 72.77 627,417 -1.36(-1.83%)
Apr 15, 2020 73.89 75.49 72.34 74.13 463,690 -2.49(-3.25%)
Apr 14, 2020 75.10 77.54 74.90 76.62 418,469 +3.13(+4.26%)
Apr 13, 2020 73.76 74.38 71.67 73.49 326,301 -1.21(-1.62%)
Apr 09, 2020 73.74 76.25 72.60 74.70 443,200 +2.22(+3.06%)
Apr 08, 2020 70.27 73.40 69.40 72.48 565,426 +3.52(+5.10%)
Apr 07, 2020 70.67 71.99 68.10 68.96 769,700 +0.96(+1.41%)
Apr 06, 2020 64.56 68.65 63.76 68.00 773,140 +6.49(+10.55%)
Apr 03, 2020 61.99 62.41 60.55 61.51 557,700 -1.13(-1.80%)
Apr 02, 2020 64.99 67.29 61.23 62.64 508,238 -2.08(-3.21%)
Apr 01, 2020 67.58 69.67 63.70 64.72 690,315 -6.05(-8.55%)
Mar 31, 2020 69.03 72.72 67.96 70.77 1,286,102 +1.31(+1.89%)
Mar 30, 2020 74.30 76.36 69.10 69.46 1,103,100 -4.95(-6.65%)
Mar 27, 2020 73.08 77.23 71.87 74.41 824,600 -2.11(-2.76%)
Mar 26, 2020 72.64 77.86 72.31 76.52 745,719 +5.37(+7.55%)
Mar 25, 2020 69.84 74.09 66.59 71.15 803,496 +1.32(+1.89%)
Mar 24, 2020 66.66 70.96 66.50 69.83 824,578 +6.42(+10.12%)
Mar 23, 2020 60.53 65.01 58.06 63.41 840,894 +2.63(+4.33%)
Mar 20, 2020 62.15 65.22 59.80 60.78 1,270,600 -1.23(-1.98%)
Mar 19, 2020 52.89 64.25 52.24 62.01 1,218,969 +9.40(+17.87%)
Mar 18, 2020 53.20 55.87 50.05 52.61 935,732 -4.54(-7.94%)
Mar 17, 2020 54.42 57.38 51.30 57.15 993,412 +3.23(+5.99%)
Mar 16, 2020 54.32 58.65 52.76 53.92 1,015,190 -8.51(-13.63%)
Mar 13, 2020 60.33 62.79 54.70 62.43 996,800 +5.71(+10.07%)
Mar 12, 2020 54.19 59.98 51.86 56.72 1,225,882 -3.75(-6.20%)
Mar 11, 2020 64.88 66.36 59.60 60.47 1,165,835 -6.64(-9.89%)
Mar 10, 2020 69.02 69.02 63.60 67.11 776,161 +1.00(+1.51%)
Mar 09, 2020 69.17 70.52 62.66 66.11 1,024,383 -8.33(-11.19%)
Mar 06, 2020 72.46 75.64 71.55 74.44 814,300 -0.73(-0.97%)
Mar 05, 2020 78.24 79.64 73.85 75.17 816,618 -5.49(-6.81%)
Mar 04, 2020 79.80 81.27 78.28 80.66 760,560 +2.56(+3.28%)
Mar 03, 2020 82.70 83.48 77.27 78.10 940,754 -4.24(-5.15%)
Mar 02, 2020 77.93 82.68 75.75 82.34 1,405,266 +4.97(+6.42%)
Feb 28, 2020 74.67 78.11 71.00 77.37 1,852,600 +0.25(+0.32%)
Feb 27, 2020 77.90 80.82 74.21 77.12 1,038,271 -3.28(-4.08%)
Feb 26, 2020 79.60 82.86 79.49 80.40 675,364 +0.89(+1.12%)
Feb 25, 2020 82.82 84.22 79.14 79.51 765,886 -2.90(-3.52%)
Feb 24, 2020 79.74 84.81 77.95 82.41 945,148 -3.58(-4.16%)
Feb 21, 2020 86.74 87.09 84.61 85.99 469,000 -0.47(-0.54%)
Feb 20, 2020 86.15 87.89 82.33 86.46 886,709 -2.44(-2.74%)
Feb 19, 2020 87.88 90.10 87.46 88.90 549,516 +1.59(+1.82%)
Feb 18, 2020 87.22 87.73 86.12 87.31 446,781 +0.20(+0.23%)
Feb 14, 2020 87.86 88.44 86.70 87.11 592,200 -0.63(-0.72%)
Feb 13, 2020 87.53 89.16 87.23 87.74 547,707 -0.24(-0.27%)
Feb 12, 2020 87.77 88.23 86.44 87.98 641,288 +0.84(+0.96%)
Feb 11, 2020 86.04 87.51 84.89 87.14 531,919 +1.70(+1.99%)
Feb 10, 2020 82.88 85.73 82.78 85.44 648,421 +2.59(+3.13%)
Feb 07, 2020 83.36 83.85 81.67 82.85 309,400 -0.68(-0.81%)
Feb 06, 2020 82.22 83.90 81.25 83.53 494,711 +1.72(+2.10%)
Feb 05, 2020 83.23 83.63 79.77 81.81 614,271 +0.02(+0.02%)
Feb 04, 2020 78.99 82.49 78.69 81.79 717,108 +4.20(+5.41%)
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.