Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 85.75 87.74 83.75 83.80 5,654,244 -2.57(-2.97%)
Apr 29, 2020 85.00 86.55 82.09 86.37 8,519,468 +7.99(+10.19%)
Apr 28, 2020 83.75 84.50 78.04 78.38 7,277,468 -5.38(-6.42%)
Apr 27, 2020 85.89 86.14 82.50 83.76 6,520,736 +0.65(+0.79%)
Apr 24, 2020 81.86 83.57 81.12 83.11 4,242,000 +2.60(+3.23%)
Apr 23, 2020 79.64 82.22 79.28 80.51 3,442,356 +0.52(+0.65%)
Apr 22, 2020 77.87 80.89 77.83 79.99 2,858,636 +2.89(+3.75%)
Apr 21, 2020 80.10 80.73 76.75 77.10 5,571,644 -3.72(-4.60%)
Apr 20, 2020 80.72 82.13 79.00 80.82 5,177,032 -0.03(-0.04%)
Apr 17, 2020 77.72 82.40 75.83 80.85 15,599,600 +4.28(+5.59%)
Apr 16, 2020 73.75 77.27 73.75 76.57 6,234,420 +3.64(+5.00%)
Apr 15, 2020 69.72 75.00 69.41 72.92 5,066,876 +2.75(+3.93%)
Apr 14, 2020 69.20 71.31 68.51 70.17 5,362,740 +1.85(+2.71%)
Apr 13, 2020 69.97 71.45 67.53 68.31 4,760,196 -0.50(-0.73%)
Apr 09, 2020 64.99 69.15 64.65 68.82 4,666,400 +4.31(+6.69%)
Apr 08, 2020 63.84 65.10 62.56 64.50 4,570,804 +1.82(+2.91%)
Apr 07, 2020 68.24 70.00 62.50 62.68 5,382,404 -4.65(-6.91%)
Apr 06, 2020 68.09 68.09 65.25 67.33 10,063,372 +2.14(+3.28%)
Apr 03, 2020 65.91 68.12 64.27 65.19 4,325,200 -1.41(-2.11%)
Apr 02, 2020 62.50 67.74 62.50 66.59 4,553,984 +2.89(+4.54%)
Apr 01, 2020 63.88 65.98 63.05 63.70 4,367,844 -3.61(-5.37%)
Mar 31, 2020 68.16 69.27 65.76 67.32 8,010,480 -2.18(-3.14%)
Mar 30, 2020 66.33 70.24 63.77 69.50 5,031,140 +3.76(+5.72%)
Mar 27, 2020 61.51 67.50 60.15 65.74 6,058,800 +3.19(+5.10%)
Mar 26, 2020 60.99 63.38 59.80 62.55 6,228,980 +2.72(+4.55%)
Mar 25, 2020 59.92 63.50 59.25 59.83 4,184,696 +0.78(+1.32%)
Mar 24, 2020 54.19 59.80 54.00 59.05 5,224,932 +6.48(+12.32%)
Mar 23, 2020 52.39 55.37 49.14 52.58 5,451,836 +0.20(+0.38%)
Mar 20, 2020 52.08 55.83 50.83 52.38 5,764,000 +0.81(+1.58%)
Mar 19, 2020 47.80 54.91 47.79 51.56 5,674,580 +3.77(+7.89%)
Mar 18, 2020 47.38 56.25 46.75 47.79 6,794,312 -1.90(-3.81%)
Mar 17, 2020 51.31 51.80 45.52 49.69 10,212,764 -0.89(-1.76%)
Mar 16, 2020 53.75 54.73 50.50 50.58 7,910,036 -10.43(-17.10%)
Mar 13, 2020 64.08 64.75 55.00 61.01 6,396,800 -0.90(-1.46%)
Mar 12, 2020 54.63 63.75 53.75 61.91 6,877,452 -1.20(-1.89%)
Mar 11, 2020 67.83 68.25 61.26 63.10 8,122,276 -6.69(-9.59%)
Mar 10, 2020 67.91 70.45 65.89 69.80 6,059,980 +3.17(+4.75%)
Mar 09, 2020 65.44 69.75 65.00 66.63 5,023,936 -5.01(-6.99%)
Mar 06, 2020 71.41 71.97 69.09 71.64 3,361,600 -0.10(-0.14%)
Mar 05, 2020 70.48 72.96 69.81 71.74 3,043,256 +0.78(+1.09%)
Mar 04, 2020 69.45 71.05 68.25 70.97 3,989,492 +2.75(+4.03%)
Mar 03, 2020 71.58 72.22 67.05 68.22 4,649,784 -3.21(-4.50%)
Mar 02, 2020 69.53 71.62 69.28 71.43 6,133,664 +2.43(+3.53%)
Feb 28, 2020 69.18 69.69 66.67 69.00 6,956,400 -1.37(-1.95%)
Feb 27, 2020 68.39 73.49 67.50 70.37 4,964,896 +0.81(+1.16%)
Feb 26, 2020 71.18 74.46 68.78 69.56 5,275,680 -1.43(-2.01%)
Feb 25, 2020 74.36 75.46 69.68 70.99 4,466,088 -2.52(-3.43%)
Feb 24, 2020 69.38 73.76 68.75 73.51 5,065,116 +0.70(+0.96%)
Feb 21, 2020 76.46 76.49 71.56 72.81 5,544,800 -2.81(-3.72%)
Feb 20, 2020 73.08 76.68 71.81 75.63 8,672,544 +2.71(+3.71%)
Feb 19, 2020 74.56 75.42 72.12 72.92 5,973,408 -1.08(-1.46%)
Feb 18, 2020 71.10 74.50 70.34 74.00 6,968,160 +3.02(+4.26%)
Feb 14, 2020 70.95 73.75 68.98 70.98 13,438,400 +7.93(+12.57%)
Feb 13, 2020 61.01 63.67 60.57 63.05 4,483,916 +1.55(+2.52%)
Feb 12, 2020 62.00 62.67 60.86 61.50 3,146,724 -0.48(-0.77%)
Feb 11, 2020 61.77 62.01 60.63 61.98 2,068,496 +0.25(+0.40%)
Feb 10, 2020 60.15 61.86 60.02 61.73 2,283,780 +1.67(+2.79%)
Feb 07, 2020 59.83 60.25 58.75 60.05 2,103,200 +0.30(+0.51%)
Feb 06, 2020 60.43 60.60 59.28 59.75 1,912,212 +0.12(+0.19%)
Feb 05, 2020 61.09 61.09 59.25 59.63 2,302,716 -1.29(-2.12%)
Feb 04, 2020 59.73 61.31 59.42 60.92 2,741,896 +1.65(+2.79%)
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.