Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.96 78.13 75.85 75.98 85,217 -1.75(-2.25%)
Apr 29, 2020 75.43 78.46 74.82 77.73 41,075 +3.46(+4.66%)
Apr 28, 2020 74.58 77.40 73.99 74.27 27,421 +0.95(+1.30%)
Apr 27, 2020 70.24 73.70 69.84 73.31 29,548 +2.98(+4.24%)
Apr 24, 2020 68.75 71.37 67.41 70.33 30,511 +1.71(+2.49%)
Apr 23, 2020 69.19 69.67 68.05 68.62 37,299 -0.09(-0.12%)
Apr 22, 2020 70.95 70.95 68.38 68.71 40,819 -0.29(-0.42%)
Apr 21, 2020 69.39 70.57 68.50 69.00 33,734 -1.16(-1.65%)
Apr 20, 2020 71.96 73.69 69.27 70.16 44,368 -2.38(-3.28%)
Apr 17, 2020 72.32 74.28 70.89 72.54 28,498 +2.61(+3.74%)
Apr 16, 2020 70.57 71.77 68.55 69.92 43,179 -0.67(-0.95%)
Apr 15, 2020 73.77 73.77 69.85 70.59 62,641 -4.87(-6.45%)
Apr 14, 2020 73.21 75.62 70.79 75.46 52,113 +3.65(+5.09%)
Apr 13, 2020 75.08 75.15 71.06 71.81 39,714 -3.35(-4.46%)
Apr 09, 2020 75.07 76.18 74.57 75.16 80,623 +1.91(+2.60%)
Apr 08, 2020 67.26 74.16 66.66 73.26 60,102 +7.16(+10.84%)
Apr 07, 2020 65.85 67.35 64.20 66.09 130,688 +2.66(+4.20%)
Apr 06, 2020 62.46 66.90 61.39 63.43 104,611 +2.44(+4.01%)
Apr 03, 2020 65.34 67.30 60.34 60.98 125,332 -4.30(-6.59%)
Apr 02, 2020 71.20 71.26 64.69 65.29 78,092 -6.58(-9.15%)
Apr 01, 2020 75.69 75.96 71.41 71.87 52,049 -5.89(-7.57%)
Mar 31, 2020 77.45 80.50 76.49 77.76 57,068 -0.08(-0.11%)
Mar 30, 2020 75.61 79.25 74.44 77.84 38,428 +2.78(+3.71%)
Mar 27, 2020 71.91 76.12 70.16 75.06 43,013 +0.92(+1.23%)
Mar 26, 2020 70.24 74.40 67.15 74.14 81,105 +5.13(+7.44%)
Mar 25, 2020 68.24 72.39 67.79 69.01 91,951 +1.05(+1.54%)
Mar 24, 2020 65.75 70.09 65.42 67.96 70,404 +5.15(+8.21%)
Mar 23, 2020 64.14 66.31 61.58 62.81 58,186 -1.40(-2.18%)
Mar 20, 2020 65.17 70.77 64.20 64.20 67,486 -0.61(-0.95%)
Mar 19, 2020 63.68 77.92 62.30 64.82 59,816 +0.89(+1.39%)
Mar 18, 2020 68.27 68.56 62.06 63.93 70,130 -7.04(-9.92%)
Mar 17, 2020 71.08 73.74 66.49 70.97 62,929 +1.12(+1.61%)
Mar 16, 2020 69.72 75.85 68.82 69.85 71,280 -6.42(-8.42%)
Mar 13, 2020 75.11 77.30 71.63 76.27 68,122 +4.02(+5.57%)
Mar 12, 2020 76.07 79.40 71.46 72.25 60,103 -7.72(-9.66%)
Mar 11, 2020 84.62 84.67 79.30 79.97 63,066 -6.13(-7.12%)
Mar 10, 2020 89.08 89.08 83.95 86.09 46,127 -0.75(-0.86%)
Mar 09, 2020 87.32 89.75 85.63 86.84 56,564 -4.89(-5.33%)
Mar 06, 2020 89.46 91.94 89.20 91.73 43,437 -0.05(-0.05%)
Mar 05, 2020 92.99 96.14 90.61 91.77 40,634 -3.04(-3.21%)
Mar 04, 2020 93.77 95.23 92.89 94.81 44,362 +1.72(+1.85%)
Mar 03, 2020 94.36 95.64 91.76 93.09 70,098 -1.10(-1.17%)
Mar 02, 2020 92.11 95.12 91.45 94.20 45,748 +2.11(+2.29%)
Feb 28, 2020 91.89 92.69 90.35 92.09 90,787 -1.99(-2.12%)
Feb 27, 2020 96.47 96.86 93.63 94.08 55,344 -3.06(-3.15%)
Feb 26, 2020 100.47 100.63 97.11 97.15 50,226 -2.97(-2.96%)
Feb 25, 2020 103.02 103.73 99.25 100.11 57,982 -2.77(-2.69%)
Feb 24, 2020 102.26 103.97 102.26 102.89 64,638 -2.13(-2.03%)
Feb 21, 2020 105.38 105.90 104.43 105.02 27,343 -0.78(-0.73%)
Feb 20, 2020 103.33 106.66 103.11 105.80 53,792 +2.56(+2.48%)
Feb 19, 2020 104.00 104.62 103.24 103.24 34,448 -0.53(-0.51%)
Feb 18, 2020 101.44 103.92 101.03 103.77 36,970 +2.00(+1.96%)
Feb 14, 2020 102.72 103.25 101.41 101.77 41,548 -0.97(-0.94%)
Feb 13, 2020 100.75 105.50 100.75 102.73 31,048 +1.53(+1.51%)
Feb 12, 2020 101.38 102.58 100.26 101.21 25,493 +0.00(+0.00%)
Feb 11, 2020 100.53 102.05 100.48 101.21 29,968 +0.84(+0.84%)
Feb 10, 2020 100.99 101.54 99.70 100.37 17,927 -1.03(-1.02%)
Feb 07, 2020 102.40 103.02 99.08 101.40 37,169 -1.14(-1.11%)
Feb 06, 2020 102.89 103.46 101.70 102.54 69,375 -0.16(-0.15%)
Feb 05, 2020 102.64 103.75 101.97 102.70 47,931 +0.74(+0.72%)
Feb 04, 2020 103.28 103.69 101.95 101.96 24,896 -0.98(-0.95%)
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.