Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.39 66.45 65.11 65.50 1,822,398 -0.40(-0.60%)
Apr 29, 2020 65.74 66.67 65.30 65.90 3,158,853 +1.38(+2.14%)
Apr 28, 2020 66.67 66.88 64.39 64.52 3,088,971 -1.11(-1.69%)
Apr 27, 2020 65.43 66.61 65.07 65.63 4,493,802 +1.14(+1.77%)
Apr 24, 2020 64.28 64.97 64.14 64.48 2,530,200 +0.45(+0.71%)
Apr 23, 2020 63.86 64.97 63.40 64.03 2,026,431 +0.08(+0.12%)
Apr 22, 2020 63.33 64.51 63.21 63.95 2,353,083 +1.78(+2.87%)
Apr 21, 2020 63.99 64.75 61.44 62.17 3,645,726 -2.59(-4.00%)
Apr 20, 2020 64.16 65.81 63.94 64.76 3,541,299 +0.29(+0.44%)
Apr 17, 2020 65.00 65.45 63.79 64.48 5,382,300 +1.05(+1.65%)
Apr 16, 2020 62.62 63.85 62.20 63.43 3,819,873 +1.31(+2.11%)
Apr 15, 2020 61.56 62.67 61.33 62.12 3,098,715 -0.53(-0.84%)
Apr 14, 2020 62.49 62.85 61.47 62.64 3,852,663 +1.66(+2.72%)
Apr 13, 2020 60.20 61.29 59.70 60.99 4,389,162 +1.69(+2.86%)
Apr 09, 2020 59.62 61.48 59.11 59.29 5,928,600 +0.57(+0.98%)
Apr 08, 2020 58.33 59.26 57.45 58.72 3,954,324 +1.12(+1.94%)
Apr 07, 2020 58.99 59.63 57.52 57.60 4,511,880 +0.49(+0.86%)
Apr 06, 2020 56.45 57.48 55.38 57.11 5,058,714 +2.89(+5.34%)
Apr 03, 2020 54.43 55.87 53.50 54.22 2,999,700 -0.96(-1.74%)
Apr 02, 2020 54.26 56.24 53.52 55.18 4,389,000 +0.56(+1.03%)
Apr 01, 2020 52.67 56.59 52.67 54.62 6,450,099 -0.03(-0.06%)
Mar 31, 2020 54.67 56.23 54.07 54.65 4,375,971 -0.84(-1.51%)
Mar 30, 2020 54.33 56.73 53.92 55.49 6,190,032 +1.31(+2.42%)
Mar 27, 2020 54.08 55.09 53.42 54.18 4,628,700 -1.82(-3.25%)
Mar 26, 2020 56.19 57.42 55.25 56.00 4,699,461 +0.66(+1.20%)
Mar 25, 2020 54.59 56.25 52.19 55.34 6,178,794 +1.76(+3.29%)
Mar 24, 2020 51.46 54.27 51.34 53.57 7,808,508 +4.85(+9.96%)
Mar 23, 2020 47.28 50.19 47.07 48.72 4,686,663 +0.88(+1.83%)
Mar 20, 2020 47.42 50.99 47.00 47.84 5,242,200 +1.47(+3.18%)
Mar 19, 2020 43.88 48.07 43.69 46.37 5,704,233 +2.18(+4.93%)
Mar 18, 2020 44.79 46.98 41.82 44.19 7,751,562 -2.99(-6.34%)
Mar 17, 2020 46.14 48.23 44.89 47.19 6,614,664 +1.46(+3.20%)
Mar 16, 2020 45.03 47.16 44.61 45.72 6,633,402 -4.80(-9.50%)
Mar 13, 2020 49.09 50.54 46.18 50.52 5,991,900 +4.52(+9.83%)
Mar 12, 2020 48.68 49.78 46.00 46.00 9,005,673 -6.51(-12.40%)
Mar 11, 2020 54.69 55.22 51.76 52.51 5,962,362 -3.31(-5.94%)
Mar 10, 2020 54.59 56.03 53.11 55.82 6,274,272 +2.90(+5.47%)
Mar 09, 2020 54.89 56.63 51.26 52.93 10,027,518 -5.80(-9.87%)
Mar 06, 2020 58.89 59.73 57.64 58.72 5,790,000 -1.63(-2.70%)
Mar 05, 2020 60.67 61.87 59.74 60.35 4,328,226 -1.61(-2.60%)
Mar 04, 2020 61.99 62.15 61.02 61.96 4,043,958 +1.28(+2.11%)
Mar 03, 2020 63.12 63.72 59.79 60.68 5,596,464 -2.42(-3.83%)
Mar 02, 2020 61.64 63.16 59.70 63.10 6,477,504 +1.56(+2.53%)
Feb 28, 2020 60.59 63.78 60.35 61.54 10,788,000 -0.98(-1.57%)
Feb 27, 2020 61.50 65.16 60.87 62.52 10,237,206 -0.67(-1.07%)
Feb 26, 2020 65.69 66.43 62.51 63.19 9,845,331 -2.46(-3.75%)
Feb 25, 2020 67.33 67.97 64.06 65.65 29,856,936 -13.46(-17.01%)
Feb 24, 2020 78.94 79.31 77.09 79.11 8,713,158 -1.89(-2.33%)
Feb 21, 2020 82.81 82.81 80.14 81.00 4,510,500 -2.05(-2.46%)
Feb 20, 2020 82.60 83.24 81.42 83.05 3,210,330 +0.14(+0.17%)
Feb 19, 2020 83.07 83.70 82.44 82.90 1,983,843 -0.17(-0.20%)
Feb 18, 2020 82.52 83.34 82.15 83.07 2,892,501 +0.66(+0.80%)
Feb 14, 2020 82.33 82.99 81.79 82.42 1,894,500 +0.55(+0.67%)
Feb 13, 2020 81.40 82.19 81.07 81.87 2,605,044 +0.30(+0.36%)
Feb 12, 2020 82.46 82.46 80.10 81.57 3,632,856 -0.70(-0.85%)
Feb 11, 2020 83.00 83.32 82.10 82.28 1,685,952 -0.23(-0.28%)
Feb 10, 2020 81.79 82.83 81.26 82.51 1,717,761 +0.57(+0.69%)
Feb 07, 2020 82.00 82.29 81.33 81.94 1,979,100 -0.08(-0.10%)
Feb 06, 2020 80.86 82.11 80.53 82.02 2,546,298 +1.47(+1.82%)
Feb 05, 2020 80.84 80.97 79.49 80.55 2,152,356 +0.49(+0.61%)
Feb 04, 2020 78.92 80.28 78.37 80.06 2,114,829 +1.41(+1.79%)
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.