Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.28 65.52 63.50 64.83 4,745,760 -0.26(-0.40%)
Apr 29, 2020 62.35 65.66 59.55 65.09 7,309,530 +4.30(+7.08%)
Apr 28, 2020 62.99 63.19 60.77 60.78 5,720,760 -0.99(-1.60%)
Apr 27, 2020 59.50 62.21 59.45 61.77 5,152,190 +2.41(+4.07%)
Apr 24, 2020 59.90 59.90 57.56 59.36 2,726,000 +0.63(+1.08%)
Apr 23, 2020 58.24 59.99 56.93 58.73 1,557,070 +0.66(+1.15%)
Apr 22, 2020 58.96 58.96 57.06 58.06 3,198,920 +1.76(+3.13%)
Apr 21, 2020 59.54 59.54 55.86 56.30 4,195,060 -4.05(-6.72%)
Apr 20, 2020 63.35 63.35 60.12 60.35 3,650,190 -3.20(-5.04%)
Apr 17, 2020 64.91 64.91 62.33 63.55 3,734,000 +0.39(+0.62%)
Apr 16, 2020 64.74 65.31 62.79 63.16 2,416,030 -0.96(-1.50%)
Apr 15, 2020 63.80 65.41 63.65 64.12 1,608,430 -0.37(-0.58%)
Apr 14, 2020 63.85 64.72 62.03 64.50 1,595,390 +1.98(+3.17%)
Apr 13, 2020 62.57 62.75 60.21 62.51 1,843,200 -0.61(-0.97%)
Apr 09, 2020 61.46 63.97 60.74 63.13 3,709,000 +1.67(+2.71%)
Apr 08, 2020 59.50 61.97 58.40 61.46 1,712,260 +2.50(+4.23%)
Apr 07, 2020 60.31 62.03 58.72 58.96 2,721,890 +0.38(+0.65%)
Apr 06, 2020 54.64 59.24 53.44 58.59 3,592,460 +5.91(+11.22%)
Apr 03, 2020 53.34 54.82 52.02 52.67 2,501,000 -1.10(-2.04%)
Apr 02, 2020 52.86 54.15 52.03 53.77 4,688,470 -0.19(-0.35%)
Apr 01, 2020 56.88 58.01 53.65 53.96 4,663,880 -4.76(-8.11%)
Mar 31, 2020 59.40 60.70 58.01 58.72 3,457,850 -1.28(-2.13%)
Mar 30, 2020 59.04 60.90 58.82 60.00 3,118,110 +1.90(+3.27%)
Mar 27, 2020 56.80 59.71 55.28 58.10 2,644,000 -0.22(-0.38%)
Mar 26, 2020 54.78 58.58 53.78 58.32 3,116,370 +4.29(+7.95%)
Mar 25, 2020 54.68 55.60 51.72 54.02 4,529,690 -0.04(-0.08%)
Mar 24, 2020 54.49 54.88 51.95 54.06 3,725,200 +1.73(+3.30%)
Mar 23, 2020 55.24 56.65 50.02 52.34 3,860,750 -2.76(-5.01%)
Mar 20, 2020 57.72 59.47 53.60 55.10 3,869,000 -0.91(-1.62%)
Mar 19, 2020 55.31 57.78 54.00 56.00 2,609,340 +0.12(+0.22%)
Mar 18, 2020 55.82 57.27 53.12 55.88 5,710,010 -3.59(-6.04%)
Mar 17, 2020 59.81 61.12 56.17 59.47 4,487,800 +0.71(+1.21%)
Mar 16, 2020 59.67 62.97 58.39 58.76 4,039,970 -7.63(-11.50%)
Mar 13, 2020 63.99 66.76 61.47 66.39 4,949,000 +5.10(+8.32%)
Mar 12, 2020 62.50 67.00 60.03 61.29 5,343,160 -3.84(-5.90%)
Mar 11, 2020 67.29 68.78 64.43 65.14 2,669,220 -4.27(-6.15%)
Mar 10, 2020 68.59 69.53 66.36 69.40 2,703,550 +2.71(+4.06%)
Mar 09, 2020 66.09 69.11 64.92 66.69 3,186,390 -4.03(-5.70%)
Mar 06, 2020 69.25 71.09 68.40 70.72 2,587,000 -1.02(-1.41%)
Mar 05, 2020 71.66 73.15 71.01 71.74 2,791,300 -1.76(-2.40%)
Mar 04, 2020 70.03 73.59 69.74 73.50 4,026,190 +4.49(+6.51%)
Mar 03, 2020 70.32 71.28 68.09 69.01 2,086,590 -1.57(-2.23%)
Mar 02, 2020 66.24 71.13 65.09 70.58 4,262,060 +3.82(+5.72%)
Feb 28, 2020 64.73 66.99 64.30 66.76 4,556,000 -0.15(-0.23%)
Feb 27, 2020 67.03 69.73 66.73 66.91 3,705,990 -1.32(-1.94%)
Feb 26, 2020 70.66 71.57 67.68 68.23 7,235,320 -1.59(-2.28%)
Feb 25, 2020 71.13 71.59 69.23 69.83 4,940,530 -0.87(-1.23%)
Feb 24, 2020 70.25 71.48 68.49 70.69 2,871,810 -0.93(-1.30%)
Feb 21, 2020 71.90 72.31 70.97 71.62 2,485,000 -0.53(-0.73%)
Feb 20, 2020 73.56 74.07 70.87 72.15 3,124,990 -1.64(-2.22%)
Feb 19, 2020 73.96 74.50 73.37 73.79 3,009,300 +0.20(+0.28%)
Feb 18, 2020 73.24 73.64 72.90 73.58 2,909,710 +0.45(+0.61%)
Feb 14, 2020 73.33 73.45 72.19 73.14 2,148,000 +0.16(+0.22%)
Feb 13, 2020 73.97 73.99 72.74 72.98 3,634,440 -1.03(-1.39%)
Feb 12, 2020 70.50 74.67 69.50 74.01 7,350,830 +7.18(+10.75%)
Feb 11, 2020 67.40 67.92 66.40 66.83 1,501,820 -0.42(-0.63%)
Feb 10, 2020 66.59 67.34 66.34 67.25 1,588,640 +0.60(+0.90%)
Feb 07, 2020 66.67 67.20 65.91 66.65 1,135,000 -0.00(-0.00%)
Feb 06, 2020 66.79 68.10 66.47 66.65 2,557,740 +0.11(+0.16%)
Feb 05, 2020 69.39 69.92 66.36 66.55 3,223,860 -2.02(-2.94%)
Feb 04, 2020 66.59 68.58 66.31 68.56 3,587,390 +2.58(+3.92%)
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.