Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.23 66.30 64.41 65.00 1,950,294 -1.67(-2.51%)
Apr 29, 2020 67.67 67.67 65.05 66.67 1,956,199 +0.33(+0.50%)
Apr 28, 2020 66.18 67.10 65.44 66.34 1,578,939 +0.74(+1.13%)
Apr 27, 2020 66.23 66.50 65.52 65.60 1,244,955 -0.20(-0.30%)
Apr 24, 2020 66.06 66.34 64.94 65.80 1,634,272 -0.49(-0.74%)
Apr 23, 2020 68.29 68.84 65.88 66.29 1,713,720 -2.31(-3.37%)
Apr 22, 2020 67.28 69.02 66.20 68.60 1,687,646 +2.47(+3.73%)
Apr 21, 2020 64.14 66.43 63.95 66.14 2,964,295 +0.70(+1.07%)
Apr 20, 2020 70.13 70.25 65.33 65.44 2,071,643 -4.10(-5.90%)
Apr 17, 2020 70.36 70.44 67.99 69.54 1,765,891 +0.51(+0.74%)
Apr 16, 2020 68.01 69.45 66.92 69.03 1,792,286 +1.57(+2.33%)
Apr 15, 2020 67.92 68.13 66.27 67.46 1,607,488 -1.49(-2.16%)
Apr 14, 2020 67.93 69.45 67.78 68.95 1,291,162 +1.21(+1.78%)
Apr 13, 2020 69.64 70.49 66.65 67.74 1,110,995 -2.84(-4.03%)
Apr 09, 2020 68.38 72.60 68.38 70.59 1,857,778 +2.67(+3.93%)
Apr 08, 2020 64.44 68.71 63.97 67.91 1,528,503 +4.00(+6.26%)
Apr 07, 2020 67.58 67.58 63.63 63.91 2,917,266 -2.47(-3.72%)
Apr 06, 2020 63.63 67.05 63.22 66.38 1,478,220 +4.95(+8.06%)
Apr 03, 2020 62.73 64.02 61.09 61.43 2,434,844 -2.61(-4.07%)
Apr 02, 2020 59.73 64.61 59.65 64.04 2,311,121 +3.52(+5.82%)
Apr 01, 2020 62.46 63.07 58.88 60.52 2,212,457 -4.56(-7.00%)
Mar 31, 2020 68.58 68.58 64.76 65.07 2,861,738 -4.77(-6.83%)
Mar 30, 2020 67.92 70.38 66.71 69.84 2,764,478 +3.51(+5.29%)
Mar 27, 2020 63.32 68.82 62.94 66.33 2,047,932 +1.30(+1.99%)
Mar 26, 2020 59.99 65.84 59.54 65.04 2,301,165 +4.69(+7.77%)
Mar 25, 2020 57.30 61.76 55.03 60.35 2,683,166 +2.01(+3.45%)
Mar 24, 2020 56.65 58.51 53.88 58.34 2,932,859 +3.50(+6.39%)
Mar 23, 2020 56.36 58.02 52.48 54.83 3,489,983 -1.39(-2.48%)
Mar 20, 2020 63.88 64.00 55.41 56.23 3,520,702 -8.00(-12.45%)
Mar 19, 2020 68.58 69.83 63.39 64.22 3,463,797 -3.82(-5.61%)
Mar 18, 2020 64.28 69.14 62.70 68.04 2,835,253 -1.38(-1.98%)
Mar 17, 2020 60.50 70.75 59.74 69.42 4,333,853 +10.49(+17.80%)
Mar 16, 2020 62.56 64.63 58.01 58.93 3,671,539 -9.11(-13.39%)
Mar 13, 2020 67.60 68.36 63.62 68.04 2,787,731 +3.35(+5.18%)
Mar 12, 2020 67.15 68.63 63.47 64.69 3,302,321 -7.57(-10.47%)
Mar 11, 2020 72.34 73.14 71.11 72.26 3,064,338 -1.54(-2.08%)
Mar 10, 2020 73.26 74.69 70.73 73.79 3,269,037 +1.33(+1.83%)
Mar 09, 2020 72.82 74.04 71.06 72.47 4,806,314 -3.33(-4.39%)
Mar 06, 2020 74.43 76.10 72.20 75.80 3,424,068 -0.62(-0.81%)
Mar 05, 2020 76.02 77.37 75.58 76.42 2,321,640 -0.91(-1.17%)
Mar 04, 2020 74.37 77.84 74.37 77.32 2,198,791 +3.47(+4.70%)
Mar 03, 2020 74.75 76.37 73.67 73.85 2,513,201 -1.12(-1.49%)
Mar 02, 2020 70.41 75.01 70.29 74.97 3,193,171 +4.81(+6.86%)
Feb 28, 2020 71.12 71.29 68.55 70.16 5,196,571 -2.28(-3.15%)
Feb 27, 2020 75.62 76.20 72.44 72.44 2,887,184 -3.23(-4.27%)
Feb 26, 2020 75.25 76.79 74.63 75.67 3,198,869 +1.47(+1.97%)
Feb 25, 2020 75.40 75.77 73.99 74.21 2,942,135 -1.12(-1.49%)
Feb 24, 2020 75.49 76.04 75.08 75.33 1,914,875 -0.46(-0.61%)
Feb 21, 2020 76.07 76.75 75.69 75.79 2,491,818 -0.28(-0.37%)
Feb 20, 2020 75.97 76.30 75.57 76.07 2,251,010 -0.20(-0.26%)
Feb 19, 2020 76.94 77.00 76.17 76.27 1,800,064 -0.77(-1.00%)
Feb 18, 2020 77.40 77.55 76.82 77.04 2,596,481 -0.04(-0.05%)
Feb 14, 2020 76.37 77.15 76.20 77.08 1,975,415 +0.92(+1.21%)
Feb 13, 2020 75.10 76.24 74.93 76.15 1,204,434 +1.05(+1.40%)
Feb 12, 2020 74.56 75.25 74.42 75.10 1,301,072 +0.27(+0.36%)
Feb 11, 2020 74.74 75.02 74.48 74.84 1,686,930 +0.26(+0.35%)
Feb 10, 2020 74.38 74.62 73.93 74.58 1,374,334 +0.34(+0.45%)
Feb 07, 2020 74.11 74.38 73.95 74.24 1,799,302 +0.38(+0.52%)
Feb 06, 2020 73.46 74.02 73.33 73.86 1,563,307 +0.44(+0.59%)
Feb 05, 2020 72.92 73.48 72.77 73.43 1,206,250 +0.36(+0.50%)
Feb 04, 2020 73.40 73.73 72.91 73.06 1,796,603 -0.32(-0.44%)
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.