Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 80.07 82.47 79.58 80.29 2,497,005 -0.96(-1.18%)
Apr 29, 2020 84.10 84.10 80.12 81.25 3,510,350 -0.75(-0.92%)
Apr 28, 2020 83.72 84.04 81.02 82.00 2,868,299 +0.07(+0.09%)
Apr 27, 2020 80.91 82.41 80.80 81.93 1,980,761 +2.14(+2.68%)
Apr 24, 2020 79.69 80.26 78.25 79.79 2,295,098 +0.26(+0.33%)
Apr 23, 2020 80.52 81.13 78.55 79.53 2,270,137 -1.10(-1.36%)
Apr 22, 2020 77.11 81.25 76.83 80.63 3,146,765 +5.19(+6.88%)
Apr 21, 2020 74.40 75.96 74.23 75.43 2,980,501 -0.81(-1.06%)
Apr 20, 2020 76.93 78.16 75.80 76.24 1,967,235 -1.95(-2.49%)
Apr 17, 2020 77.24 78.94 76.26 78.19 3,580,918 -0.77(-0.98%)
Apr 16, 2020 72.07 74.49 71.25 78.96 2,557,675 +6.84(+9.48%)
Apr 15, 2020 71.71 72.91 71.05 72.13 2,050,136 -2.09(-2.82%)
Apr 14, 2020 72.74 74.70 71.89 74.22 2,694,224 +2.63(+3.67%)
Apr 13, 2020 74.11 74.44 69.83 71.59 2,164,666 -3.07(-4.12%)
Apr 09, 2020 72.08 76.27 71.53 74.66 4,520,874 +4.64(+6.63%)
Apr 08, 2020 67.09 70.29 65.83 70.02 3,962,838 +3.73(+5.63%)
Apr 07, 2020 68.74 70.14 65.03 66.28 4,207,446 +0.79(+1.21%)
Apr 06, 2020 61.82 66.12 61.75 65.49 3,965,352 +6.69(+11.37%)
Apr 03, 2020 61.04 61.40 57.75 58.80 2,832,677 -2.55(-4.16%)
Apr 02, 2020 62.53 64.04 59.96 61.36 3,659,581 -1.49(-2.37%)
Apr 01, 2020 60.38 63.34 59.69 62.85 3,568,939 -0.82(-1.28%)
Mar 31, 2020 65.15 66.82 63.24 63.66 4,087,042 -1.99(-3.03%)
Mar 30, 2020 63.28 66.89 63.17 65.65 4,601,427 +1.99(+3.12%)
Mar 27, 2020 67.11 67.47 63.22 63.66 4,305,799 -6.71(-9.53%)
Mar 26, 2020 68.87 70.78 66.69 70.37 5,249,183 +2.68(+3.95%)
Mar 25, 2020 65.41 71.00 61.01 67.69 5,576,619 +2.98(+4.61%)
Mar 24, 2020 57.55 65.19 57.21 64.71 5,680,457 +12.21(+23.25%)
Mar 23, 2020 53.17 54.08 51.05 52.51 4,867,317 -1.45(-2.69%)
Mar 20, 2020 59.49 60.33 53.61 53.96 4,744,775 -4.20(-7.22%)
Mar 19, 2020 55.26 61.95 53.10 58.15 4,913,813 +1.77(+3.15%)
Mar 18, 2020 57.57 58.27 53.82 56.38 6,128,437 -4.46(-7.33%)
Mar 17, 2020 66.24 66.79 56.62 60.84 6,641,510 -2.33(-3.69%)
Mar 16, 2020 65.91 66.88 62.32 63.17 5,356,034 -9.72(-13.33%)
Mar 13, 2020 75.97 76.41 70.47 72.89 4,041,531 +0.01(+0.01%)
Mar 12, 2020 70.21 76.49 69.31 72.88 5,675,007 -2.34(-3.11%)
Mar 11, 2020 77.95 78.13 73.73 75.22 2,995,851 -5.40(-6.70%)
Mar 10, 2020 79.97 80.84 77.47 80.62 3,728,916 +2.86(+3.68%)
Mar 09, 2020 78.32 81.09 77.11 77.76 4,065,315 -5.30(-6.38%)
Mar 06, 2020 81.92 83.51 80.85 83.05 2,760,232 -1.41(-1.67%)
Mar 05, 2020 85.92 86.24 83.54 84.46 2,337,654 -3.45(-3.92%)
Mar 04, 2020 85.95 88.15 84.50 87.91 2,605,233 +3.08(+3.64%)
Mar 03, 2020 85.96 87.96 83.61 84.83 2,616,751 -1.13(-1.32%)
Mar 02, 2020 82.91 85.98 82.87 85.96 2,593,027 +3.05(+3.68%)
Feb 28, 2020 84.20 85.22 81.34 82.91 4,564,901 -3.18(-3.69%)
Feb 27, 2020 88.99 89.82 86.07 86.09 4,144,673 -4.49(-4.95%)
Feb 26, 2020 91.32 92.35 90.55 90.58 3,641,053 -0.42(-0.46%)
Feb 25, 2020 93.58 94.15 90.60 90.99 2,571,614 -2.14(-2.29%)
Feb 24, 2020 94.74 95.35 93.01 93.13 1,656,792 -3.03(-3.15%)
Feb 21, 2020 96.20 96.51 95.65 96.16 1,092,811 -0.33(-0.35%)
Feb 20, 2020 97.42 97.71 94.90 96.49 1,309,238 -1.23(-1.25%)
Feb 19, 2020 97.03 98.08 96.82 97.72 2,018,737 +1.08(+1.12%)
Feb 18, 2020 97.70 97.72 96.22 96.64 2,082,503 -1.16(-1.19%)
Feb 14, 2020 97.55 98.21 97.20 97.80 1,345,131 +0.23(+0.24%)
Feb 13, 2020 97.21 98.16 96.95 97.57 1,221,824 +0.15(+0.15%)
Feb 12, 2020 96.70 97.66 96.00 97.42 1,929,192 +1.19(+1.24%)
Feb 11, 2020 95.38 96.47 95.11 96.23 2,416,013 +1.09(+1.15%)
Feb 10, 2020 94.62 95.46 94.38 95.14 1,803,312 +0.77(+0.81%)
Feb 07, 2020 94.11 94.91 93.18 94.37 2,591,598 -1.57(-1.64%)
Feb 06, 2020 94.33 96.27 93.51 95.94 3,537,490 -2.81(-2.85%)
Feb 05, 2020 99.35 99.53 97.78 98.75 1,962,009 +0.06(+0.07%)
Feb 04, 2020 98.74 98.81 97.90 98.69 1,725,225 +0.28(+0.28%)
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.