Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.90 67.38 66.33 66.49 13,250,488 -1.20(-1.77%)
Apr 29, 2020 68.88 68.88 66.23 67.69 15,581,118 -0.34(-0.51%)
Apr 28, 2020 68.04 68.92 67.19 68.04 23,081,134 -2.35(-3.33%)
Apr 27, 2020 68.08 70.96 67.74 70.38 14,556,718 +2.14(+3.13%)
Apr 24, 2020 68.39 68.81 67.90 68.25 8,751,972 +0.46(+0.68%)
Apr 23, 2020 67.21 68.62 67.19 67.78 9,281,924 +0.75(+1.13%)
Apr 22, 2020 66.38 67.59 66.07 67.03 13,587,384 +1.19(+1.81%)
Apr 21, 2020 68.40 68.97 65.55 65.84 20,352,818 -3.80(-5.46%)
Apr 20, 2020 69.41 70.51 67.68 69.64 13,293,371 -0.30(-0.43%)
Apr 17, 2020 70.36 70.53 69.09 69.95 17,571,240 +0.39(+0.55%)
Apr 16, 2020 69.27 69.84 68.94 69.56 10,404,593 +0.78(+1.13%)
Apr 15, 2020 67.88 69.53 67.52 68.78 12,306,632 -0.65(-0.93%)
Apr 14, 2020 69.00 69.73 67.66 69.43 13,839,166 +1.93(+2.86%)
Apr 13, 2020 68.57 69.12 66.90 67.50 8,774,301 -1.63(-2.36%)
Apr 09, 2020 68.03 69.80 67.20 69.13 15,799,702 +0.73(+1.07%)
Apr 08, 2020 66.36 69.56 65.66 68.40 13,070,130 +2.56(+3.90%)
Apr 07, 2020 68.45 68.70 65.71 65.84 12,134,245 -1.47(-2.18%)
Apr 06, 2020 65.65 67.76 65.29 67.31 16,296,189 +3.40(+5.32%)
Apr 03, 2020 63.93 64.90 63.12 63.90 11,430,100 -0.52(-0.81%)
Apr 02, 2020 63.68 64.63 62.04 64.42 14,623,211 +2.57(+4.16%)
Apr 01, 2020 62.57 63.25 61.17 61.85 13,280,772 -2.63(-4.08%)
Mar 31, 2020 63.90 65.04 63.29 64.48 17,170,172 -0.01(-0.01%)
Mar 30, 2020 61.70 65.03 61.08 64.49 17,992,422 +4.37(+7.28%)
Mar 27, 2020 60.17 61.54 59.71 60.12 14,194,496 -1.51(-2.45%)
Mar 26, 2020 57.11 62.17 57.07 61.62 20,555,232 +4.45(+7.78%)
Mar 25, 2020 57.33 58.98 55.94 57.17 20,847,264 -0.70(-1.20%)
Mar 24, 2020 57.82 58.46 56.31 57.87 22,657,066 +2.22(+3.99%)
Mar 23, 2020 58.89 60.02 54.69 55.65 20,917,278 -4.16(-6.95%)
Mar 20, 2020 58.29 60.76 57.41 59.81 26,273,098 +0.53(+0.89%)
Mar 19, 2020 59.80 61.06 57.75 59.28 21,937,662 -0.75(-1.26%)
Mar 18, 2020 59.88 62.57 57.69 60.03 21,127,422 -2.39(-3.83%)
Mar 17, 2020 60.05 63.75 59.82 62.42 28,172,066 +3.82(+6.52%)
Mar 16, 2020 59.31 63.77 56.25 58.60 23,691,276 -5.72(-8.90%)
Mar 13, 2020 63.88 64.73 60.56 64.32 29,439,482 +2.44(+3.94%)
Mar 12, 2020 61.84 64.88 60.90 61.88 26,017,378 -3.99(-6.06%)
Mar 11, 2020 66.36 66.63 64.86 65.87 16,389,314 -2.30(-3.38%)
Mar 10, 2020 66.90 68.31 64.42 68.18 20,118,794 +2.54(+3.88%)
Mar 09, 2020 64.83 67.10 64.00 65.63 21,744,368 -2.69(-3.94%)
Mar 06, 2020 66.47 68.68 66.02 68.33 16,310,755 +0.52(+0.76%)
Mar 05, 2020 67.77 68.80 67.28 67.81 17,239,064 -1.16(-1.68%)
Mar 04, 2020 67.74 69.05 66.40 68.97 23,216,396 +3.19(+4.85%)
Mar 03, 2020 67.66 68.49 64.76 65.77 19,968,118 -1.86(-2.75%)
Mar 02, 2020 64.11 67.79 64.07 67.64 21,626,452 +4.00(+6.28%)
Feb 28, 2020 63.74 64.41 61.66 63.64 33,591,652 -1.26(-1.95%)
Feb 27, 2020 67.09 67.95 64.83 64.90 18,061,006 -1.55(-2.33%)
Feb 26, 2020 67.05 67.85 66.31 66.45 13,706,924 -0.27(-0.41%)
Feb 25, 2020 67.77 68.11 66.37 66.72 15,119,631 -0.88(-1.30%)
Feb 24, 2020 67.00 68.65 66.97 67.60 15,765,839 -0.84(-1.23%)
Feb 21, 2020 68.32 68.68 67.92 68.44 10,671,323 -0.12(-0.18%)
Feb 20, 2020 68.34 68.85 67.93 68.57 12,559,900 +0.41(+0.60%)
Feb 19, 2020 69.06 69.08 67.80 68.16 13,473,455 -0.38(-0.56%)
Feb 18, 2020 68.89 69.08 68.37 68.54 11,499,449 -0.16(-0.23%)
Feb 14, 2020 68.35 68.82 67.89 68.70 10,036,953 +0.57(+0.83%)
Feb 13, 2020 68.93 68.93 67.70 68.14 22,247,886 -1.06(-1.54%)
Feb 12, 2020 70.69 70.84 68.91 69.20 22,531,464 -1.66(-2.35%)
Feb 11, 2020 71.37 71.48 70.60 70.86 11,768,371 -0.34(-0.48%)
Feb 10, 2020 70.72 71.47 70.60 71.20 12,157,896 +0.48(+0.68%)
Feb 07, 2020 71.39 71.43 70.51 70.72 13,109,069 -0.50(-0.70%)
Feb 06, 2020 71.50 71.67 70.87 71.22 18,490,106 -0.12(-0.17%)
Feb 05, 2020 70.39 72.10 69.82 71.34 33,622,716 -2.10(-2.86%)
Feb 04, 2020 73.50 74.14 73.20 73.45 17,299,212 +0.85(+1.17%)
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.