Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.29 65.25 63.98 64.39 1,453,203 -1.20(-1.83%)
Apr 29, 2020 66.58 67.16 65.47 65.59 1,352,636 -0.20(-0.30%)
Apr 28, 2020 67.45 67.64 65.33 65.79 1,628,157 -0.55(-0.83%)
Apr 27, 2020 64.31 66.96 64.31 66.34 1,402,313 +2.26(+3.52%)
Apr 24, 2020 64.47 64.58 62.57 64.08 1,578,178 +0.36(+0.57%)
Apr 23, 2020 65.55 66.69 63.59 63.72 2,144,068 -1.69(-2.58%)
Apr 22, 2020 65.39 65.99 63.32 65.41 1,179,005 +1.06(+1.65%)
Apr 21, 2020 66.53 67.28 64.21 64.34 2,171,024 -2.95(-4.38%)
Apr 20, 2020 68.45 68.72 67.09 67.29 920,495 -1.63(-2.36%)
Apr 17, 2020 67.78 69.06 66.94 68.92 1,560,251 +2.36(+3.54%)
Apr 16, 2020 66.31 67.36 65.05 66.56 1,793,202 +0.16(+0.24%)
Apr 15, 2020 65.77 67.13 65.25 66.41 1,770,260 -0.31(-0.47%)
Apr 14, 2020 67.29 67.68 65.17 66.72 3,246,234 +0.63(+0.95%)
Apr 13, 2020 68.01 68.48 65.28 66.09 1,753,766 -2.57(-3.75%)
Apr 09, 2020 66.90 69.19 66.49 68.66 4,297,057 +2.31(+3.48%)
Apr 08, 2020 64.84 66.84 63.80 66.36 2,589,044 +1.70(+2.63%)
Apr 07, 2020 65.95 67.99 64.50 64.66 2,708,396 +0.24(+0.37%)
Apr 06, 2020 62.93 65.44 62.84 64.42 2,446,389 +3.39(+5.55%)
Apr 03, 2020 62.67 65.27 60.68 61.04 2,657,051 -2.35(-3.70%)
Apr 02, 2020 62.57 65.66 62.57 63.38 3,625,950 +0.38(+0.61%)
Apr 01, 2020 60.87 64.15 60.45 63.00 3,328,121 -0.48(-0.76%)
Mar 31, 2020 64.35 65.21 62.58 63.48 4,899,322 -1.31(-2.02%)
Mar 30, 2020 63.65 65.68 62.96 64.79 3,844,779 +1.58(+2.50%)
Mar 27, 2020 59.97 64.59 59.58 63.21 3,807,734 +1.79(+2.91%)
Mar 26, 2020 58.71 62.21 56.94 61.42 3,477,371 +6.42(+11.67%)
Mar 25, 2020 57.00 58.80 54.71 55.00 3,203,357 -2.16(-3.78%)
Mar 24, 2020 53.18 58.49 52.81 57.16 3,542,791 +6.17(+12.09%)
Mar 23, 2020 53.25 53.79 50.33 50.99 4,258,490 -2.90(-5.37%)
Mar 20, 2020 58.68 58.68 53.34 53.89 4,024,588 -5.12(-8.68%)
Mar 19, 2020 62.75 63.40 54.14 59.01 3,901,167 -4.26(-6.73%)
Mar 18, 2020 59.35 63.60 57.66 63.27 3,246,180 -0.18(-0.28%)
Mar 17, 2020 58.61 66.40 56.80 63.45 5,117,355 +6.09(+10.61%)
Mar 16, 2020 58.17 58.81 52.93 57.36 3,708,800 -5.31(-8.47%)
Mar 13, 2020 64.05 64.52 58.49 62.68 5,591,664 +0.65(+1.04%)
Mar 12, 2020 65.28 67.59 60.55 62.03 3,263,573 -6.46(-9.43%)
Mar 11, 2020 69.82 70.53 67.57 68.49 2,364,229 -3.14(-4.39%)
Mar 10, 2020 72.64 73.11 67.99 71.63 3,478,757 +0.44(+0.62%)
Mar 09, 2020 70.72 73.16 68.71 71.19 3,150,324 -3.48(-4.65%)
Mar 06, 2020 73.85 75.07 72.30 74.66 2,462,911 -0.96(-1.27%)
Mar 05, 2020 76.19 76.21 74.50 75.63 2,300,500 -1.50(-1.95%)
Mar 04, 2020 75.76 77.29 75.26 77.13 2,370,765 +2.37(+3.16%)
Mar 03, 2020 73.93 75.79 73.03 74.76 2,540,534 +0.96(+1.30%)
Mar 02, 2020 69.63 73.83 69.50 73.80 2,658,739 +4.62(+6.68%)
Feb 28, 2020 68.85 69.74 66.93 69.18 4,494,049 -1.37(-1.95%)
Feb 27, 2020 73.67 74.67 70.52 70.55 4,072,656 -3.59(-4.84%)
Feb 26, 2020 73.58 75.35 73.46 74.14 4,402,942 +1.12(+1.53%)
Feb 25, 2020 74.95 75.05 72.61 73.02 2,576,379 -1.80(-2.41%)
Feb 24, 2020 74.46 75.79 73.96 74.82 2,912,761 -0.48(-0.64%)
Feb 21, 2020 75.14 75.99 74.73 75.30 1,432,960 +0.25(+0.34%)
Feb 20, 2020 74.88 75.88 74.50 75.05 1,153,833 -0.40(-0.53%)
Feb 19, 2020 77.13 77.40 75.40 75.45 1,415,407 -1.01(-1.32%)
Feb 18, 2020 75.83 76.46 75.45 76.46 1,922,357 +0.80(+1.06%)
Feb 14, 2020 75.61 76.38 75.55 75.65 1,928,714 +0.05(+0.06%)
Feb 13, 2020 74.98 75.95 74.31 75.61 1,145,566 +0.63(+0.84%)
Feb 12, 2020 75.47 75.80 73.98 74.98 1,805,919 -1.09(-1.43%)
Feb 11, 2020 75.18 76.28 75.04 76.07 1,719,188 +0.90(+1.20%)
Feb 10, 2020 75.50 75.61 74.45 75.16 2,567,307 -0.20(-0.26%)
Feb 07, 2020 76.22 76.48 74.62 75.36 2,720,063 -1.06(-1.38%)
Feb 06, 2020 74.45 81.14 72.49 76.42 5,162,576 +1.34(+1.79%)
Feb 05, 2020 74.09 75.08 73.34 75.08 2,982,573 +1.59(+2.16%)
Feb 04, 2020 72.80 73.74 72.07 73.49 2,523,439 +0.84(+1.16%)
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.