Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 83.86 84.53 80.96 81.64 1,545,913 -3.75(-4.39%)
Apr 29, 2020 85.49 88.36 83.67 85.39 1,407,540 +3.97(+4.88%)
Apr 28, 2020 83.31 85.56 79.57 81.41 1,080,744 +2.10(+2.65%)
Apr 27, 2020 75.55 80.68 75.03 79.31 821,221 +5.05(+6.81%)
Apr 24, 2020 74.24 75.42 72.89 74.26 680,980 +0.19(+0.26%)
Apr 23, 2020 78.20 78.41 71.67 74.06 861,191 -1.71(-2.26%)
Apr 22, 2020 70.79 76.70 70.44 75.77 1,702,120 +6.97(+10.14%)
Apr 21, 2020 71.08 71.67 67.67 68.80 1,020,114 -3.68(-5.08%)
Apr 20, 2020 74.42 77.63 71.76 72.48 706,879 -4.37(-5.68%)
Apr 17, 2020 77.84 78.66 73.39 76.85 1,088,996 +3.59(+4.90%)
Apr 16, 2020 73.07 76.27 71.96 73.26 1,141,834 +0.18(+0.24%)
Apr 15, 2020 69.35 73.84 68.59 73.08 978,701 +0.63(+0.87%)
Apr 14, 2020 74.12 75.16 71.93 72.46 728,361 +0.47(+0.65%)
Apr 13, 2020 75.79 76.30 70.20 71.98 624,670 -1.28(-1.75%)
Apr 09, 2020 71.16 76.48 69.45 73.26 939,472 +5.62(+8.32%)
Apr 08, 2020 66.05 68.49 62.92 67.64 910,311 +3.91(+6.13%)
Apr 07, 2020 70.11 72.68 62.26 63.73 1,451,030 -0.54(-0.84%)
Apr 06, 2020 61.12 66.08 60.08 64.27 1,415,190 +6.51(+11.27%)
Apr 03, 2020 58.16 59.85 55.88 57.76 762,088 -0.33(-0.57%)
Apr 02, 2020 59.37 60.59 55.60 58.09 1,186,353 -2.49(-4.12%)
Apr 01, 2020 65.13 66.07 58.87 60.59 950,690 -8.14(-11.85%)
Mar 31, 2020 63.84 71.32 63.31 68.73 1,422,215 +5.47(+8.64%)
Mar 30, 2020 60.43 64.34 57.41 63.26 1,036,772 +2.83(+4.69%)
Mar 27, 2020 67.32 67.46 58.08 60.43 2,028,602 -10.03(-14.23%)
Mar 26, 2020 77.33 78.86 68.38 70.46 1,319,132 -5.80(-7.60%)
Mar 25, 2020 77.68 92.49 75.59 76.25 1,664,582 -2.14(-2.73%)
Mar 24, 2020 72.41 86.91 72.08 78.39 1,469,913 +11.25(+16.75%)
Mar 23, 2020 54.19 67.14 50.54 67.14 1,547,629 +12.77(+23.48%)
Mar 20, 2020 59.47 62.30 53.87 54.38 1,392,802 -3.39(-5.86%)
Mar 19, 2020 45.23 58.35 44.28 57.76 1,651,038 +10.92(+23.31%)
Mar 18, 2020 51.39 52.68 45.85 46.84 1,642,860 -10.46(-18.25%)
Mar 17, 2020 65.25 66.00 56.16 57.30 1,552,235 -6.74(-10.52%)
Mar 16, 2020 73.70 74.72 61.13 64.04 1,385,720 -17.95(-21.90%)
Mar 13, 2020 81.85 82.96 76.63 81.99 942,741 +4.75(+6.15%)
Mar 12, 2020 80.83 84.01 72.68 77.25 1,716,291 -12.91(-14.32%)
Mar 11, 2020 99.83 100.76 89.81 90.15 925,541 -12.47(-12.15%)
Mar 10, 2020 104.42 104.66 98.26 102.62 527,231 +2.52(+2.52%)
Mar 09, 2020 104.31 106.46 98.70 100.11 772,606 -9.37(-8.56%)
Mar 06, 2020 109.58 113.24 107.60 109.48 644,396 -3.86(-3.40%)
Mar 05, 2020 119.09 119.12 112.16 113.34 629,307 -8.22(-6.76%)
Mar 04, 2020 120.08 122.16 119.44 121.55 486,117 +2.65(+2.23%)
Mar 03, 2020 122.88 123.84 118.69 118.90 670,723 -4.40(-3.57%)
Mar 02, 2020 119.56 123.50 117.76 123.31 598,168 +4.93(+4.16%)
Feb 28, 2020 120.05 121.80 117.13 118.38 1,005,825 -4.48(-3.64%)
Feb 27, 2020 127.54 128.01 122.73 122.85 922,685 -6.31(-4.89%)
Feb 26, 2020 132.72 135.24 128.50 129.16 1,035,205 -2.92(-2.21%)
Feb 25, 2020 140.40 140.48 131.92 132.08 1,043,564 -5.04(-3.67%)
Feb 24, 2020 137.40 139.42 136.18 137.12 729,455 -2.29(-1.64%)
Feb 21, 2020 137.44 139.70 136.77 139.41 498,977 +1.88(+1.36%)
Feb 20, 2020 135.16 137.79 135.07 137.53 385,176 +2.68(+1.98%)
Feb 19, 2020 135.25 136.04 133.93 134.86 271,890 +0.18(+0.13%)
Feb 18, 2020 135.99 136.88 134.53 134.68 374,699 -1.50(-1.10%)
Feb 14, 2020 136.59 136.90 134.58 136.18 292,533 -0.16(-0.12%)
Feb 13, 2020 133.33 136.85 132.65 136.35 493,123 +2.71(+2.03%)
Feb 12, 2020 132.85 133.85 132.02 133.64 268,539 +1.12(+0.84%)
Feb 11, 2020 132.96 132.96 131.28 132.52 336,719 -0.11(-0.08%)
Feb 10, 2020 130.82 132.75 130.34 132.63 311,980 +1.81(+1.38%)
Feb 07, 2020 130.83 131.97 130.52 130.82 199,542 -0.07(-0.06%)
Feb 06, 2020 129.59 131.26 128.94 130.90 243,354 +1.72(+1.33%)
Feb 05, 2020 126.96 129.38 126.38 129.18 286,410 +3.10(+2.46%)
Feb 04, 2020 126.79 127.53 125.98 126.08 259,785 +0.43(+0.34%)
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.