Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 95.69 98.35 95.03 97.66 1,564,333 +1.70(+1.77%)
Apr 29, 2020 98.14 98.94 95.18 95.96 1,779,973 -1.71(-1.75%)
Apr 28, 2020 104.28 104.36 96.70 97.67 2,779,115 -5.31(-5.16%)
Apr 27, 2020 104.00 104.81 102.40 102.98 1,249,715 -0.50(-0.48%)
Apr 24, 2020 102.74 103.96 101.61 103.48 1,535,400 +1.48(+1.45%)
Apr 23, 2020 101.41 104.20 100.54 102.00 1,262,702 +1.03(+1.02%)
Apr 22, 2020 100.29 101.99 99.56 100.97 1,612,408 +1.51(+1.52%)
Apr 21, 2020 99.50 100.75 97.90 99.46 2,620,918 -1.73(-1.71%)
Apr 20, 2020 99.80 102.42 99.30 101.19 2,422,789 +1.19(+1.19%)
Apr 17, 2020 97.83 100.27 96.16 100.00 3,859,300 +4.34(+4.54%)
Apr 16, 2020 91.99 96.14 91.43 95.66 3,501,253 +4.71(+5.18%)
Apr 15, 2020 89.22 91.79 88.93 90.95 1,642,214 -0.33(-0.36%)
Apr 14, 2020 88.24 91.74 88.24 91.28 1,937,720 +3.27(+3.72%)
Apr 13, 2020 85.68 88.24 85.68 88.01 1,452,266 +1.20(+1.38%)
Apr 09, 2020 87.34 87.99 85.17 86.81 1,810,400 -0.94(-1.07%)
Apr 08, 2020 86.74 88.59 85.94 87.75 2,085,997 +1.09(+1.26%)
Apr 07, 2020 86.21 87.85 85.13 86.66 2,971,503 +1.55(+1.82%)
Apr 06, 2020 80.55 85.25 80.25 85.11 3,233,453 +6.52(+8.30%)
Apr 03, 2020 77.59 79.49 77.24 78.59 2,222,200 +1.52(+1.97%)
Apr 02, 2020 73.51 77.42 73.51 77.07 1,513,133 +2.89(+3.90%)
Apr 01, 2020 72.05 74.84 71.53 74.18 1,966,435 +0.95(+1.30%)
Mar 31, 2020 71.44 73.89 70.52 73.23 1,695,265 +1.06(+1.47%)
Mar 30, 2020 69.25 72.53 69.25 72.17 2,023,231 +3.21(+4.65%)
Mar 27, 2020 71.20 72.16 68.55 68.96 1,463,800 -4.09(-5.60%)
Mar 26, 2020 68.70 73.28 68.70 73.05 1,855,892 +3.46(+4.97%)
Mar 25, 2020 66.75 71.48 65.71 69.59 2,500,098 +2.16(+3.20%)
Mar 24, 2020 65.39 68.03 63.29 67.43 2,793,950 +4.25(+6.73%)
Mar 23, 2020 66.96 68.60 62.48 63.18 2,447,223 -3.78(-5.65%)
Mar 20, 2020 67.26 72.42 66.51 66.96 2,726,500 +0.45(+0.68%)
Mar 19, 2020 66.30 67.81 63.95 66.51 2,650,695 -0.39(-0.58%)
Mar 18, 2020 67.90 72.87 63.35 66.90 2,668,124 -3.47(-4.93%)
Mar 17, 2020 73.11 76.48 69.86 70.37 3,429,631 -1.23(-1.72%)
Mar 16, 2020 67.95 75.34 67.13 71.60 3,589,049 -2.24(-3.03%)
Mar 13, 2020 69.55 74.00 69.55 73.84 3,552,400 +5.82(+8.56%)
Mar 12, 2020 68.15 71.54 67.93 68.02 4,007,551 -3.88(-5.40%)
Mar 11, 2020 72.18 73.89 70.97 71.90 2,347,053 -2.41(-3.24%)
Mar 10, 2020 72.69 74.32 70.27 74.31 2,933,068 +3.22(+4.53%)
Mar 09, 2020 72.47 73.49 71.02 71.09 2,063,140 -4.95(-6.51%)
Mar 06, 2020 75.18 76.90 74.82 76.04 1,800,100 -2.57(-3.27%)
Mar 05, 2020 78.35 80.15 78.00 78.61 1,430,221 -1.55(-1.93%)
Mar 04, 2020 79.15 80.24 77.85 80.16 2,043,844 +2.36(+3.03%)
Mar 03, 2020 78.55 79.77 76.63 77.80 1,939,411 -1.26(-1.59%)
Mar 02, 2020 75.73 79.10 75.35 79.06 2,261,013 +3.65(+4.84%)
Feb 28, 2020 73.69 76.44 73.50 75.41 2,525,500 -0.43(-0.57%)
Feb 27, 2020 76.95 78.38 75.64 75.84 1,641,688 -2.13(-2.73%)
Feb 26, 2020 78.06 79.22 76.97 77.97 1,442,275 +0.65(+0.84%)
Feb 25, 2020 79.06 79.69 76.77 77.32 2,174,578 -1.55(-1.97%)
Feb 24, 2020 79.50 80.31 77.42 78.87 1,366,386 -2.02(-2.50%)
Feb 21, 2020 82.28 82.74 80.38 80.89 1,413,900 -1.88(-2.27%)
Feb 20, 2020 82.00 83.12 80.93 82.77 2,653,345 +0.35(+0.42%)
Feb 19, 2020 79.69 82.59 79.64 82.42 1,894,845 +3.12(+3.93%)
Feb 18, 2020 79.00 79.33 78.13 79.30 1,209,877 +0.85(+1.08%)
Feb 14, 2020 78.01 78.46 77.45 78.45 1,370,100 +0.40(+0.51%)
Feb 13, 2020 77.60 78.44 75.01 78.05 2,227,382 +2.22(+2.93%)
Feb 12, 2020 76.40 77.16 75.25 75.83 2,120,010 -0.31(-0.41%)
Feb 11, 2020 75.28 76.78 75.16 76.14 985,460 +1.03(+1.37%)
Feb 10, 2020 73.66 75.26 73.51 75.11 849,740 +0.97(+1.31%)
Feb 07, 2020 75.66 75.73 74.08 74.14 843,000 -1.67(-2.20%)
Feb 06, 2020 76.19 76.19 74.66 75.81 906,759 -0.19(-0.25%)
Feb 05, 2020 74.56 77.33 74.50 76.00 1,384,659 +2.12(+2.87%)
Feb 04, 2020 73.73 74.52 73.00 73.88 1,066,778 +0.94(+1.29%)
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.