Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.37 78.54 76.17 76.65 1,649,560 -2.62(-3.31%)
Apr 29, 2020 80.10 81.31 78.85 79.27 1,847,047 +0.72(+0.91%)
Apr 28, 2020 78.14 78.85 75.87 78.55 2,046,925 +2.69(+3.54%)
Apr 27, 2020 77.07 77.25 75.45 75.86 1,230,304 -0.25(-0.33%)
Apr 24, 2020 75.40 76.49 74.47 76.11 1,267,961 +1.48(+1.99%)
Apr 23, 2020 75.69 77.01 74.47 74.63 1,464,635 -1.00(-1.32%)
Apr 22, 2020 74.84 76.22 73.64 75.63 1,320,208 +2.38(+3.25%)
Apr 21, 2020 72.79 74.09 72.52 73.25 1,696,778 -1.20(-1.61%)
Apr 20, 2020 76.25 76.90 73.55 74.44 1,473,309 -3.76(-4.81%)
Apr 17, 2020 76.76 78.80 75.56 78.20 1,606,066 +3.16(+4.21%)
Apr 16, 2020 78.12 79.32 75.00 75.04 1,712,951 -2.39(-3.08%)
Apr 15, 2020 77.75 78.08 75.86 77.43 1,636,266 -2.62(-3.27%)
Apr 14, 2020 81.61 82.18 78.89 80.04 1,541,709 -0.22(-0.28%)
Apr 13, 2020 81.26 81.50 79.20 80.27 1,556,435 -1.93(-2.35%)
Apr 09, 2020 77.53 83.71 77.53 82.19 3,295,780 +5.47(+7.14%)
Apr 08, 2020 72.30 77.36 71.76 76.72 1,836,867 +4.72(+6.56%)
Apr 07, 2020 73.72 74.98 71.92 72.00 1,739,438 +1.04(+1.47%)
Apr 06, 2020 67.57 71.76 67.18 70.96 1,493,034 +6.58(+10.23%)
Apr 03, 2020 64.88 66.03 63.73 64.37 2,457,420 -1.51(-2.29%)
Apr 02, 2020 64.33 67.96 64.09 65.88 2,214,783 +0.81(+1.24%)
Apr 01, 2020 67.99 67.99 63.19 65.08 2,903,725 -5.09(-7.25%)
Mar 31, 2020 72.51 73.31 70.12 70.17 2,596,690 -3.30(-4.49%)
Mar 30, 2020 72.71 74.07 70.93 73.46 2,003,276 +1.40(+1.95%)
Mar 27, 2020 70.02 74.28 67.44 72.06 2,306,369 -0.33(-0.46%)
Mar 26, 2020 67.74 73.20 67.27 72.39 2,175,568 +4.06(+5.95%)
Mar 25, 2020 63.46 71.45 62.06 68.33 3,069,067 +4.40(+6.89%)
Mar 24, 2020 59.48 64.40 58.47 63.92 2,880,686 +7.17(+12.64%)
Mar 23, 2020 60.11 62.63 55.09 56.75 2,967,965 -4.57(-7.46%)
Mar 20, 2020 63.99 64.77 59.99 61.32 6,140,573 -1.78(-2.82%)
Mar 19, 2020 56.82 63.72 54.54 63.10 3,952,773 +6.21(+10.92%)
Mar 18, 2020 61.94 61.94 52.61 56.89 3,613,672 -8.41(-12.88%)
Mar 17, 2020 62.93 66.21 61.51 65.30 4,084,036 +3.95(+6.44%)
Mar 16, 2020 59.84 67.68 59.05 61.34 3,765,540 -9.91(-13.90%)
Mar 13, 2020 70.31 71.25 66.18 71.25 3,029,952 +4.63(+6.96%)
Mar 12, 2020 70.12 72.47 63.89 66.62 3,593,353 -9.45(-12.42%)
Mar 11, 2020 77.45 77.93 74.96 76.06 4,203,590 -2.85(-3.61%)
Mar 10, 2020 76.36 79.01 73.69 78.91 4,482,826 +4.00(+5.34%)
Mar 09, 2020 80.00 80.00 74.29 74.91 4,205,213 -9.93(-11.70%)
Mar 06, 2020 82.03 85.20 80.78 84.84 3,665,520 -0.10(-0.12%)
Mar 05, 2020 85.50 86.06 83.80 84.94 2,740,780 -2.23(-2.56%)
Mar 04, 2020 83.58 87.20 83.33 87.17 2,515,495 +4.60(+5.57%)
Mar 03, 2020 85.23 87.30 81.87 82.57 4,173,699 -2.64(-3.10%)
Mar 02, 2020 82.61 85.38 81.39 85.22 3,444,496 +3.63(+4.45%)
Feb 28, 2020 84.98 84.98 80.51 81.59 3,979,774 -4.63(-5.37%)
Feb 27, 2020 90.61 90.87 86.16 86.22 3,076,590 -4.91(-5.39%)
Feb 26, 2020 93.79 94.28 91.09 91.13 2,052,892 -2.48(-2.65%)
Feb 25, 2020 97.05 97.37 93.58 93.61 1,977,150 -3.46(-3.57%)
Feb 24, 2020 98.36 99.12 97.01 97.07 2,849,789 -1.53(-1.56%)
Feb 21, 2020 97.90 99.12 97.79 98.60 2,347,871 +0.74(+0.75%)
Feb 20, 2020 97.92 98.09 97.11 97.87 1,528,857 -0.09(-0.09%)
Feb 19, 2020 98.11 98.58 97.92 97.95 1,288,517 -0.42(-0.43%)
Feb 18, 2020 98.30 98.89 98.11 98.38 1,737,304 +0.46(+0.47%)
Feb 14, 2020 97.74 98.26 97.44 97.92 2,224,003 +0.34(+0.35%)
Feb 13, 2020 97.66 97.98 97.22 97.57 2,372,406 -0.15(-0.15%)
Feb 12, 2020 97.76 98.20 97.46 97.72 1,174,509 -0.20(-0.20%)
Feb 11, 2020 97.68 98.10 97.38 97.92 1,121,002 +0.41(+0.42%)
Feb 10, 2020 97.71 97.76 97.11 97.51 1,102,843 -0.11(-0.11%)
Feb 07, 2020 98.26 98.49 97.55 97.62 1,163,396 -0.44(-0.45%)
Feb 06, 2020 98.57 99.00 97.85 98.06 1,695,352 -0.18(-0.18%)
Feb 05, 2020 97.90 98.49 97.17 98.23 2,067,683 +0.99(+1.01%)
Feb 04, 2020 97.63 98.13 97.25 97.25 1,924,124 -0.50(-0.51%)
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.