Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.24 67.64 66.12 67.43 53,341,360 +0.36(+0.54%)
Apr 29, 2020 67.07 68.00 66.27 67.07 75,849,256 +5.39(+8.74%)
Apr 28, 2020 64.40 64.40 61.61 61.68 58,727,840 -2.11(-3.31%)
Apr 27, 2020 64.80 64.81 63.45 63.79 32,004,260 -0.17(-0.27%)
Apr 24, 2020 63.06 64.02 62.47 63.97 32,806,000 +0.15(+0.24%)
Apr 23, 2020 63.58 64.67 63.28 63.82 31,290,560 +0.66(+1.04%)
Apr 22, 2020 62.28 64.28 62.10 63.16 41,857,240 +2.34(+3.85%)
Apr 21, 2020 62.35 62.71 60.49 60.82 43,041,160 -2.51(-3.97%)
Apr 20, 2020 63.55 64.08 63.07 63.33 33,887,300 -0.83(-1.30%)
Apr 17, 2020 64.24 64.72 63.56 64.16 38,980,000 +0.99(+1.57%)
Apr 16, 2020 63.70 63.95 62.13 63.17 50,303,540 +0.05(+0.08%)
Apr 15, 2020 62.62 64.02 62.02 63.12 33,417,060 -0.34(-0.53%)
Apr 14, 2020 62.25 64.10 61.85 63.46 49,392,800 +2.58(+4.24%)
Apr 13, 2020 60.46 61.03 59.38 60.88 34,780,360 +0.31(+0.50%)
Apr 09, 2020 61.20 61.28 59.84 60.57 43,508,000 +0.06(+0.10%)
Apr 08, 2020 60.33 60.95 59.41 60.51 39,475,620 +1.19(+2.00%)
Apr 07, 2020 61.05 61.25 59.11 59.33 47,692,860 -0.02(-0.03%)
Apr 06, 2020 56.90 59.73 56.55 59.35 53,227,040 +4.45(+8.11%)
Apr 03, 2020 55.95 56.18 53.99 54.89 46,268,000 -1.15(-2.05%)
Apr 02, 2020 54.91 56.34 54.82 56.04 39,281,880 +0.76(+1.38%)
Apr 01, 2020 56.10 56.48 54.87 55.28 46,874,240 -2.86(-4.92%)
Mar 31, 2020 57.37 58.77 56.91 58.14 49,747,760 +0.80(+1.39%)
Mar 30, 2020 56.25 57.58 54.82 57.34 51,475,660 +1.81(+3.25%)
Mar 27, 2020 56.28 57.53 55.30 55.54 64,168,000 -2.55(-4.39%)
Mar 26, 2020 55.59 58.50 54.68 58.09 71,448,336 +2.96(+5.38%)
Mar 25, 2020 56.32 57.45 54.30 55.12 81,587,000 -1.60(-2.82%)
Mar 24, 2020 55.19 56.75 54.53 56.72 66,858,400 +3.89(+7.37%)
Mar 23, 2020 53.07 53.57 50.68 52.83 80,843,096 -0.78(-1.46%)
Mar 20, 2020 56.79 57.20 53.27 53.62 72,034,000 -2.15(-3.85%)
Mar 19, 2020 54.65 57.90 53.01 55.76 73,002,016 +0.92(+1.69%)
Mar 18, 2020 52.83 55.33 51.86 54.84 84,616,440 -1.15(-2.05%)
Mar 17, 2020 54.66 56.54 52.80 55.99 77,204,296 +1.77(+3.27%)
Mar 16, 2020 54.80 57.61 53.72 54.22 85,009,360 -6.77(-11.10%)
Mar 13, 2020 58.95 60.99 55.86 60.99 74,002,000 +5.24(+9.40%)
Mar 12, 2020 56.30 59.69 55.66 55.75 84,513,016 -5.02(-8.27%)
Mar 11, 2020 62.48 63.05 59.80 60.77 52,202,680 -3.25(-5.08%)
Mar 10, 2020 63.00 64.06 60.94 64.02 52,213,920 +3.24(+5.33%)
Mar 09, 2020 60.27 62.74 60.00 60.78 67,288,600 -4.14(-6.38%)
Mar 06, 2020 63.85 65.31 63.05 64.92 53,212,000 -1.03(-1.56%)
Mar 05, 2020 67.51 67.95 65.25 65.95 51,174,540 -3.37(-4.87%)
Mar 04, 2020 67.96 69.40 67.16 69.33 38,252,540 +2.26(+3.36%)
Mar 03, 2020 69.97 70.51 66.60 67.07 48,019,880 -2.39(-3.44%)
Mar 02, 2020 67.58 69.54 66.34 69.46 48,536,980 +2.49(+3.72%)
Feb 28, 2020 63.88 67.06 63.55 66.97 75,812,000 +1.06(+1.61%)
Feb 27, 2020 68.10 68.58 65.86 65.90 59,422,240 -3.75(-5.39%)
Feb 26, 2020 69.81 70.78 68.95 69.66 44,048,480 +0.24(+0.34%)
Feb 25, 2020 71.65 71.91 69.12 69.42 49,512,700 -1.66(-2.33%)
Feb 24, 2020 71.31 71.85 70.57 71.08 55,928,740 -3.18(-4.28%)
Feb 21, 2020 75.40 75.61 74.02 74.26 34,644,000 -1.65(-2.18%)
Feb 20, 2020 76.10 76.48 75.34 75.91 21,891,660 -0.43(-0.56%)
Feb 19, 2020 76.25 76.61 76.07 76.33 18,969,080 +0.35(+0.46%)
Feb 18, 2020 75.75 76.58 75.63 75.98 22,417,020 -0.05(-0.07%)
Feb 14, 2020 75.78 76.04 75.37 76.04 23,956,000 +0.30(+0.40%)
Feb 13, 2020 75.63 76.36 75.23 75.73 18,590,720 -0.18(-0.24%)
Feb 12, 2020 75.72 76.03 75.41 75.91 23,303,120 +0.47(+0.63%)
Feb 11, 2020 75.59 76.48 75.28 75.44 26,842,520 +0.01(+0.01%)
Feb 10, 2020 73.72 75.47 73.72 75.43 28,378,220 +1.47(+1.99%)
Feb 07, 2020 73.36 74.29 73.32 73.96 23,444,000 +0.15(+0.20%)
Feb 06, 2020 72.52 74.10 72.48 73.81 33,562,820 +1.40(+1.93%)
Feb 05, 2020 73.12 73.19 71.53 72.41 39,699,400 +0.06(+0.08%)
Feb 04, 2020 72.85 73.47 71.31 72.35 78,613,896 -1.94(-2.62%)
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.