Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 88.97 89.54 86.03 87.15 762,836 -3.36(-3.72%)
Apr 29, 2020 86.89 90.65 86.33 90.51 1,129,556 +6.22(+7.38%)
Apr 28, 2020 80.63 84.72 79.96 84.30 1,219,124 +6.01(+7.68%)
Apr 27, 2020 75.24 79.04 73.87 78.29 1,270,612 +2.97(+3.95%)
Apr 24, 2020 77.29 77.91 75.31 75.31 605,806 -1.77(-2.30%)
Apr 23, 2020 77.68 79.69 76.90 77.08 567,683 +0.32(+0.41%)
Apr 22, 2020 77.52 77.60 75.72 76.76 452,832 +1.46(+1.94%)
Apr 21, 2020 78.25 78.99 74.90 75.30 603,288 -5.01(-6.24%)
Apr 20, 2020 80.41 82.23 79.08 80.32 465,211 -1.87(-2.28%)
Apr 17, 2020 78.81 83.31 78.81 82.19 880,716 +6.38(+8.41%)
Apr 16, 2020 79.31 81.08 74.97 75.81 1,046,045 -2.95(-3.75%)
Apr 15, 2020 75.87 80.02 74.47 78.76 968,818 +1.09(+1.41%)
Apr 14, 2020 79.42 80.88 77.56 77.67 805,598 +0.24(+0.31%)
Apr 13, 2020 79.59 80.41 76.83 77.43 678,368 -4.15(-5.09%)
Apr 09, 2020 87.26 88.87 81.35 81.58 1,057,322 -2.68(-3.18%)
Apr 08, 2020 80.53 86.35 79.17 84.26 1,070,502 +5.29(+6.70%)
Apr 07, 2020 81.23 82.71 76.96 78.96 1,717,775 +2.73(+3.58%)
Apr 06, 2020 71.46 76.99 69.64 76.24 715,813 +8.51(+12.56%)
Apr 03, 2020 69.97 70.95 66.78 67.73 867,046 -2.60(-3.69%)
Apr 02, 2020 68.53 72.25 68.15 70.33 1,389,919 +1.85(+2.70%)
Apr 01, 2020 71.47 72.63 67.39 68.48 1,309,660 -5.75(-7.75%)
Mar 31, 2020 75.13 78.71 73.80 74.23 1,270,538 -2.27(-2.97%)
Mar 30, 2020 79.55 79.68 74.08 76.50 1,105,696 -4.80(-5.90%)
Mar 27, 2020 83.27 84.51 80.29 81.29 1,255,338 -5.34(-6.17%)
Mar 26, 2020 79.63 86.88 78.95 86.63 1,293,165 +9.36(+12.12%)
Mar 25, 2020 75.33 83.06 72.97 77.27 1,236,129 +3.08(+4.16%)
Mar 24, 2020 70.07 74.98 69.56 74.19 1,273,664 +7.97(+12.03%)
Mar 23, 2020 67.57 68.93 63.49 66.22 1,326,190 -3.62(-5.19%)
Mar 20, 2020 68.04 77.93 66.68 69.84 1,927,384 +3.79(+5.74%)
Mar 19, 2020 58.72 67.35 57.51 66.05 1,379,031 +4.71(+7.67%)
Mar 18, 2020 62.80 63.66 51.74 61.34 2,648,401 -5.99(-8.89%)
Mar 17, 2020 69.59 70.14 64.57 67.33 1,632,076 -2.82(-4.01%)
Mar 16, 2020 73.15 77.45 69.27 70.15 1,082,231 -13.74(-16.38%)
Mar 13, 2020 85.09 85.83 81.21 83.89 1,387,918 +3.30(+4.10%)
Mar 12, 2020 83.84 87.04 78.08 80.58 1,615,623 -9.01(-10.06%)
Mar 11, 2020 95.95 97.82 88.77 89.60 1,087,409 -9.22(-9.33%)
Mar 10, 2020 98.52 99.98 95.72 98.82 1,027,575 +2.65(+2.75%)
Mar 09, 2020 99.72 100.14 94.14 96.17 1,017,304 -8.37(-8.00%)
Mar 06, 2020 107.69 107.69 101.56 104.54 1,691,575 -6.28(-5.67%)
Mar 05, 2020 116.40 117.12 108.34 110.82 1,664,844 -7.54(-6.37%)
Mar 04, 2020 113.88 118.48 112.88 118.36 812,809 +5.87(+5.22%)
Mar 03, 2020 112.46 115.85 111.80 112.49 1,143,238 +0.37(+0.33%)
Mar 02, 2020 107.31 112.57 106.78 112.12 1,324,764 +4.83(+4.50%)
Feb 28, 2020 103.47 108.27 102.56 107.30 2,378,297 +2.52(+2.40%)
Feb 27, 2020 101.48 105.24 98.91 104.78 2,170,935 +1.98(+1.93%)
Feb 26, 2020 113.92 116.23 102.61 102.80 1,892,557 -9.96(-8.83%)
Feb 25, 2020 118.93 119.86 112.24 112.76 1,124,059 -5.63(-4.76%)
Feb 24, 2020 123.43 123.43 118.28 118.39 727,661 -7.73(-6.13%)
Feb 21, 2020 126.11 126.79 125.62 126.12 523,484 -0.46(-0.36%)
Feb 20, 2020 129.10 129.78 125.61 126.58 396,970 -2.36(-1.83%)
Feb 19, 2020 128.25 130.00 128.25 128.94 480,873 +0.82(+0.64%)
Feb 18, 2020 128.83 129.49 127.94 128.11 345,424 -0.98(-0.76%)
Feb 14, 2020 127.82 129.20 127.81 129.09 255,208 +1.52(+1.19%)
Feb 13, 2020 126.35 127.74 126.10 127.57 290,912 +0.95(+0.75%)
Feb 12, 2020 127.35 128.26 125.44 126.62 515,485 -0.90(-0.70%)
Feb 11, 2020 129.13 129.32 127.06 127.51 339,207 -1.17(-0.91%)
Feb 10, 2020 127.83 128.97 127.58 128.69 328,055 +0.77(+0.60%)
Feb 07, 2020 125.34 128.13 124.70 127.92 615,255 +2.48(+1.98%)
Feb 06, 2020 124.38 125.50 123.42 125.44 241,121 +1.16(+0.94%)
Feb 05, 2020 125.65 126.30 123.43 124.28 438,252 -0.63(-0.50%)
Feb 04, 2020 123.89 125.79 123.89 124.91 567,689 +2.15(+1.75%)
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.