Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.33 80.02 75.71 76.89 14,620,566 -2.19(-2.77%)
Apr 29, 2020 77.30 79.52 77.14 79.08 14,764,301 +3.94(+5.24%)
Apr 28, 2020 74.85 76.02 74.24 75.15 12,735,835 +0.17(+0.22%)
Apr 27, 2020 72.51 75.74 71.77 74.98 14,396,836 +2.26(+3.10%)
Apr 24, 2020 73.95 74.21 71.69 72.72 10,979,247 +0.18(+0.24%)
Apr 23, 2020 72.13 74.20 71.37 72.55 17,018,476 +1.97(+2.79%)
Apr 22, 2020 71.00 71.25 69.35 70.58 12,348,486 +2.34(+3.43%)
Apr 21, 2020 67.10 70.03 66.24 68.23 23,474,534 -1.61(-2.31%)
Apr 20, 2020 69.09 72.72 68.61 69.85 18,834,392 -3.01(-4.13%)
Apr 17, 2020 67.98 73.13 67.97 72.86 19,298,780 +6.00(+8.98%)
Apr 16, 2020 67.96 68.69 65.87 66.86 14,694,783 -2.09(-3.03%)
Apr 15, 2020 68.12 69.69 66.30 68.95 16,728,732 -1.77(-2.51%)
Apr 14, 2020 71.43 72.78 70.48 70.72 17,701,394 -0.25(-0.35%)
Apr 13, 2020 72.87 73.02 69.71 70.97 16,572,351 +0.50(+0.71%)
Apr 09, 2020 74.17 75.15 68.13 70.47 20,397,722 -1.40(-1.94%)
Apr 08, 2020 68.78 72.13 68.13 71.86 14,687,792 +4.23(+6.25%)
Apr 07, 2020 70.42 71.62 67.57 67.63 19,609,586 +0.44(+0.66%)
Apr 06, 2020 64.36 67.66 63.11 67.19 20,737,122 +4.41(+7.03%)
Apr 03, 2020 65.19 66.02 61.04 62.78 17,833,604 -0.84(-1.33%)
Apr 02, 2020 59.97 65.78 58.15 63.62 27,768,624 +6.32(+11.03%)
Apr 01, 2020 58.10 60.42 56.51 57.30 17,179,914 -3.26(-5.38%)
Mar 31, 2020 61.24 62.72 59.18 60.56 22,139,800 +0.43(+0.71%)
Mar 30, 2020 56.84 60.96 56.02 60.14 22,117,312 +2.65(+4.61%)
Mar 27, 2020 60.28 61.47 57.25 57.49 24,421,272 -6.35(-9.95%)
Mar 26, 2020 58.76 64.44 56.74 63.84 28,881,892 +5.94(+10.26%)
Mar 25, 2020 57.08 61.13 55.70 57.90 26,985,726 +2.27(+4.09%)
Mar 24, 2020 51.39 56.54 50.42 55.62 34,929,244 +10.31(+22.74%)
Mar 23, 2020 48.69 49.65 44.27 45.32 28,424,540 -4.32(-8.71%)
Mar 20, 2020 49.76 50.69 47.11 49.64 32,256,840 +1.67(+3.48%)
Mar 19, 2020 46.19 48.89 43.13 47.97 35,737,548 +1.96(+4.25%)
Mar 18, 2020 55.34 55.36 45.61 46.01 29,829,832 -13.07(-22.12%)
Mar 17, 2020 58.84 61.00 54.74 59.08 27,137,076 +0.83(+1.42%)
Mar 16, 2020 60.65 65.60 58.25 58.26 20,976,908 -11.47(-16.45%)
Mar 13, 2020 66.85 69.79 61.94 69.72 28,113,646 +5.98(+9.39%)
Mar 12, 2020 64.55 65.30 60.90 63.74 30,826,324 -5.66(-8.15%)
Mar 11, 2020 68.73 70.91 68.33 69.40 22,031,098 -1.63(-2.29%)
Mar 10, 2020 72.08 72.13 67.73 71.03 27,028,116 +3.60(+5.34%)
Mar 09, 2020 68.73 73.56 66.86 67.42 36,603,548 -12.24(-15.37%)
Mar 06, 2020 78.28 80.29 78.08 79.67 20,174,942 -1.56(-1.92%)
Mar 05, 2020 79.99 81.40 79.35 81.23 15,330,322 -1.12(-1.36%)
Mar 04, 2020 80.55 82.76 79.96 82.35 17,648,120 +3.46(+4.39%)
Mar 03, 2020 80.90 82.31 78.04 78.89 19,760,496 -1.84(-2.28%)
Mar 02, 2020 78.58 80.81 77.07 80.73 18,002,640 +2.72(+3.48%)
Feb 28, 2020 75.75 78.10 75.31 78.01 24,934,670 -0.66(-0.84%)
Feb 27, 2020 79.96 82.08 78.63 78.67 18,883,458 -3.27(-3.99%)
Feb 26, 2020 84.30 84.93 81.91 81.94 14,345,706 -2.47(-2.93%)
Feb 25, 2020 87.65 87.69 83.58 84.42 15,397,138 -3.10(-3.54%)
Feb 24, 2020 88.35 89.40 87.27 87.52 11,412,119 -3.59(-3.94%)
Feb 21, 2020 91.09 91.26 89.97 91.11 7,709,701 -0.67(-0.73%)
Feb 20, 2020 92.59 92.83 91.69 91.78 5,341,607 -0.78(-0.84%)
Feb 19, 2020 92.37 92.86 91.85 92.56 7,041,064 +0.42(+0.45%)
Feb 18, 2020 91.10 92.16 90.96 92.14 5,953,331 +0.13(+0.15%)
Feb 14, 2020 92.64 92.75 91.59 92.01 6,160,175 -0.24(-0.26%)
Feb 13, 2020 92.01 92.80 91.89 92.25 7,250,363 -0.31(-0.34%)
Feb 12, 2020 92.95 93.02 92.21 92.56 6,921,016 +0.69(+0.75%)
Feb 11, 2020 91.52 92.01 90.93 91.88 7,350,635 +1.17(+1.29%)
Feb 10, 2020 89.67 90.71 89.49 90.70 7,272,234 +0.70(+0.78%)
Feb 07, 2020 89.99 90.41 89.61 90.00 5,846,410 -0.45(-0.50%)
Feb 06, 2020 91.40 91.43 90.14 90.45 7,589,040 -0.65(-0.72%)
Feb 05, 2020 89.45 91.41 89.31 91.11 8,366,793 +2.83(+3.21%)
Feb 04, 2020 88.96 89.50 88.07 88.27 11,992,277 +0.47(+0.54%)
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.