Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.86 67.35 66.29 66.46 13,256,764 -1.20(-1.77%)
Apr 29, 2020 68.85 68.85 66.20 67.66 15,588,498 -0.34(-0.51%)
Apr 28, 2020 68.00 68.88 67.16 68.00 23,092,066 -2.35(-3.33%)
Apr 27, 2020 68.05 70.93 67.71 70.35 14,563,612 +2.14(+3.13%)
Apr 24, 2020 68.36 68.77 67.87 68.21 8,756,117 +0.46(+0.68%)
Apr 23, 2020 67.17 68.59 67.16 67.75 9,286,320 +0.75(+1.13%)
Apr 22, 2020 66.34 67.56 66.03 67.00 13,593,819 +1.19(+1.81%)
Apr 21, 2020 68.37 68.94 65.52 65.81 20,362,458 -3.80(-5.46%)
Apr 20, 2020 69.38 70.47 67.65 69.61 13,299,666 -0.30(-0.43%)
Apr 17, 2020 70.32 70.50 69.06 69.91 17,579,562 +0.39(+0.55%)
Apr 16, 2020 69.23 69.80 68.91 69.53 10,409,521 +0.78(+1.13%)
Apr 15, 2020 67.85 69.49 67.48 68.75 12,312,461 -0.64(-0.93%)
Apr 14, 2020 68.97 69.70 67.63 69.39 13,845,720 +1.93(+2.86%)
Apr 13, 2020 68.54 69.08 66.87 67.47 8,778,457 -1.63(-2.36%)
Apr 09, 2020 68.00 69.77 67.17 69.10 15,807,185 +0.73(+1.07%)
Apr 08, 2020 66.33 69.53 65.62 68.37 13,076,320 +2.56(+3.90%)
Apr 07, 2020 68.42 68.67 65.67 65.81 12,139,992 -1.47(-2.18%)
Apr 06, 2020 65.62 67.73 65.26 67.27 16,303,907 +3.40(+5.32%)
Apr 03, 2020 63.90 64.87 63.09 63.87 11,435,513 -0.52(-0.81%)
Apr 02, 2020 63.65 64.60 62.01 64.39 14,630,137 +2.57(+4.16%)
Apr 01, 2020 62.54 63.22 61.14 61.82 13,287,061 -2.63(-4.08%)
Mar 31, 2020 63.87 65.00 63.26 64.45 17,178,304 -0.01(-0.01%)
Mar 30, 2020 61.67 65.00 61.05 64.46 18,000,942 +4.37(+7.28%)
Mar 27, 2020 60.15 61.51 59.69 60.09 14,201,218 -1.51(-2.45%)
Mar 26, 2020 57.08 62.14 57.05 61.60 20,564,966 +4.45(+7.78%)
Mar 25, 2020 57.31 58.96 55.92 57.15 20,857,138 -0.70(-1.20%)
Mar 24, 2020 57.79 58.43 56.28 57.84 22,667,796 +2.22(+3.99%)
Mar 23, 2020 58.86 59.99 54.66 55.62 20,927,184 -4.16(-6.95%)
Mar 20, 2020 58.26 60.73 57.38 59.78 26,285,540 +0.53(+0.89%)
Mar 19, 2020 59.77 61.03 57.73 59.25 21,948,052 -0.75(-1.26%)
Mar 18, 2020 59.85 62.54 57.66 60.00 21,137,428 -2.39(-3.83%)
Mar 17, 2020 60.02 63.72 59.79 62.39 28,185,408 +3.82(+6.52%)
Mar 16, 2020 59.28 63.74 56.23 58.57 23,702,496 -5.72(-8.90%)
Mar 13, 2020 63.85 64.69 60.53 64.29 29,453,424 +2.44(+3.94%)
Mar 12, 2020 61.81 64.85 60.87 61.85 26,029,698 -3.99(-6.06%)
Mar 11, 2020 66.32 66.60 64.83 65.84 16,397,075 -2.30(-3.38%)
Mar 10, 2020 66.86 68.28 64.39 68.14 20,128,320 +2.54(+3.88%)
Mar 09, 2020 64.80 67.06 63.97 65.60 21,754,664 -2.69(-3.94%)
Mar 06, 2020 66.44 68.64 65.99 68.29 16,318,478 +0.52(+0.76%)
Mar 05, 2020 67.74 68.77 67.25 67.78 17,247,228 -1.15(-1.68%)
Mar 04, 2020 67.71 69.02 66.37 68.93 23,227,388 +3.19(+4.85%)
Mar 03, 2020 67.63 68.46 64.73 65.74 19,977,572 -1.86(-2.75%)
Mar 02, 2020 64.08 67.75 64.04 67.60 21,636,692 +4.00(+6.28%)
Feb 28, 2020 63.71 64.38 61.63 63.61 33,607,556 -1.26(-1.95%)
Feb 27, 2020 67.06 67.92 64.80 64.87 18,069,558 -1.55(-2.33%)
Feb 26, 2020 67.01 67.82 66.27 66.42 13,713,414 -0.27(-0.41%)
Feb 25, 2020 67.74 68.08 66.34 66.69 15,126,790 -0.88(-1.30%)
Feb 24, 2020 66.97 68.62 66.94 67.57 15,773,304 -0.84(-1.23%)
Feb 21, 2020 68.29 68.65 67.89 68.41 10,676,375 -0.12(-0.18%)
Feb 20, 2020 68.31 68.82 67.89 68.53 12,565,847 +0.41(+0.60%)
Feb 19, 2020 69.02 69.05 67.77 68.13 13,479,835 -0.38(-0.56%)
Feb 18, 2020 68.86 69.05 68.34 68.51 11,504,894 -0.16(-0.23%)
Feb 14, 2020 68.32 68.79 67.85 68.67 10,041,705 +0.56(+0.83%)
Feb 13, 2020 68.90 68.90 67.67 68.10 22,258,420 -1.06(-1.54%)
Feb 12, 2020 70.65 70.81 68.88 69.17 22,542,132 -1.66(-2.35%)
Feb 11, 2020 71.33 71.45 70.57 70.83 11,773,944 -0.34(-0.48%)
Feb 10, 2020 70.69 71.43 70.57 71.17 12,163,653 +0.48(+0.68%)
Feb 07, 2020 71.36 71.40 70.48 70.69 13,115,276 -0.50(-0.70%)
Feb 06, 2020 71.47 71.63 70.84 71.19 18,498,860 -0.12(-0.17%)
Feb 05, 2020 70.35 72.07 69.79 71.31 33,638,636 -2.10(-2.86%)
Feb 04, 2020 73.47 74.11 73.16 73.41 17,307,402 +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.