Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.82 65.46 63.41 63.73 9,892,486 -1.06(-1.64%)
Apr 29, 2020 64.15 65.20 62.34 64.79 8,572,562 +0.93(+1.46%)
Apr 28, 2020 67.00 67.33 63.72 63.86 7,911,852 -3.20(-4.77%)
Apr 27, 2020 67.40 67.77 66.51 67.06 6,132,756 +0.41(+0.62%)
Apr 24, 2020 66.07 66.88 65.80 66.65 7,315,800 +0.77(+1.17%)
Apr 23, 2020 66.98 67.58 65.82 65.88 5,898,776 -1.10(-1.64%)
Apr 22, 2020 66.70 67.12 64.73 66.98 6,687,734 +1.26(+1.92%)
Apr 21, 2020 66.24 67.04 64.97 65.72 7,781,230 -0.78(-1.17%)
Apr 20, 2020 66.62 67.15 65.96 66.50 5,109,610 -0.38(-0.57%)
Apr 17, 2020 66.50 67.00 64.89 66.88 10,942,300 -1.17(-1.72%)
Apr 16, 2020 66.45 68.32 65.55 68.05 11,266,274 +2.34(+3.56%)
Apr 15, 2020 62.63 66.06 62.25 65.71 9,409,584 +2.43(+3.84%)
Apr 14, 2020 63.98 64.00 62.72 63.28 7,155,436 +0.53(+0.84%)
Apr 13, 2020 60.32 63.00 60.02 62.75 8,053,919 +2.29(+3.79%)
Apr 09, 2020 61.28 61.80 59.55 60.46 8,404,900 -0.61(-1.00%)
Apr 08, 2020 60.36 61.49 59.91 61.07 7,420,151 +1.20(+2.00%)
Apr 07, 2020 62.53 62.55 58.12 59.87 14,924,258 -1.73(-2.81%)
Apr 06, 2020 61.13 62.40 60.10 61.60 10,076,901 +1.62(+2.70%)
Apr 03, 2020 61.26 61.72 58.77 59.98 7,150,300 -0.80(-1.32%)
Apr 02, 2020 58.27 61.09 58.01 60.78 8,032,334 +3.28(+5.70%)
Apr 01, 2020 58.00 59.61 57.06 57.50 7,315,671 -1.98(-3.33%)
Mar 31, 2020 58.04 60.10 57.83 59.48 10,128,778 +1.01(+1.73%)
Mar 30, 2020 58.34 59.75 57.51 58.47 9,311,102 +1.51(+2.65%)
Mar 27, 2020 56.55 58.63 55.76 56.96 8,513,600 -0.76(-1.32%)
Mar 26, 2020 53.06 57.78 53.06 57.72 9,993,988 +4.85(+9.17%)
Mar 25, 2020 55.01 55.71 52.52 52.87 11,194,122 -1.56(-2.87%)
Mar 24, 2020 58.34 61.25 53.82 54.43 14,882,948 -2.04(-3.61%)
Mar 23, 2020 52.81 57.66 52.33 56.47 19,601,208 +4.42(+8.49%)
Mar 20, 2020 55.25 55.59 51.38 52.05 12,916,100 -2.08(-3.84%)
Mar 19, 2020 55.62 58.16 53.72 54.13 10,150,889 -1.46(-2.63%)
Mar 18, 2020 53.00 58.22 52.05 55.59 14,549,359 -0.57(-1.01%)
Mar 17, 2020 53.66 57.00 50.51 56.16 10,799,003 +3.40(+6.44%)
Mar 16, 2020 53.11 57.07 52.48 52.76 10,456,602 -6.28(-10.64%)
Mar 13, 2020 57.00 59.05 53.10 59.04 9,942,900 +5.29(+9.84%)
Mar 12, 2020 55.10 57.49 52.83 53.75 11,642,297 -5.58(-9.41%)
Mar 11, 2020 58.75 60.46 58.40 59.33 10,530,773 -1.38(-2.27%)
Mar 10, 2020 59.45 61.12 57.93 60.71 15,378,016 +3.36(+5.86%)
Mar 09, 2020 56.60 59.12 55.40 57.35 13,169,519 -2.62(-4.37%)
Mar 06, 2020 59.65 60.88 58.35 59.97 9,745,100 -1.55(-2.52%)
Mar 05, 2020 60.78 62.30 60.34 61.52 6,978,156 -1.03(-1.65%)
Mar 04, 2020 60.00 62.59 59.59 62.55 7,306,422 +3.80(+6.47%)
Mar 03, 2020 60.56 61.82 58.14 58.75 9,824,132 -1.84(-3.04%)
Mar 02, 2020 58.30 60.65 57.91 60.59 9,480,206 +2.46(+4.23%)
Feb 28, 2020 56.29 58.18 55.92 58.13 10,456,100 -0.20(-0.34%)
Feb 27, 2020 57.80 60.29 57.52 58.33 9,012,345 -1.04(-1.75%)
Feb 26, 2020 59.74 60.50 58.96 59.37 8,272,709 -0.14(-0.24%)
Feb 25, 2020 61.80 62.02 59.31 59.51 10,448,332 -2.80(-4.49%)
Feb 24, 2020 61.21 63.20 61.01 62.31 6,100,835 -1.06(-1.68%)
Feb 21, 2020 63.82 63.93 63.07 63.38 3,476,800 -0.62(-0.98%)
Feb 20, 2020 64.02 64.53 62.93 64.00 4,219,706 -0.37(-0.57%)
Feb 19, 2020 64.00 64.43 63.79 64.37 4,865,918 +0.63(+0.99%)
Feb 18, 2020 63.36 64.12 63.26 63.74 5,317,866 +0.22(+0.35%)
Feb 14, 2020 62.69 63.54 62.31 63.52 4,242,600 +0.93(+1.49%)
Feb 13, 2020 62.25 62.94 62.00 62.59 3,642,357 -0.21(-0.33%)
Feb 12, 2020 61.50 63.12 61.44 62.80 5,242,490 +1.61(+2.63%)
Feb 11, 2020 61.93 61.93 60.58 61.19 5,350,255 -0.44(-0.71%)
Feb 10, 2020 61.42 61.94 60.77 61.63 5,279,308 +0.10(+0.16%)
Feb 07, 2020 61.33 62.84 60.38 61.53 12,936,100 +1.27(+2.11%)
Feb 06, 2020 59.19 60.64 59.00 60.26 9,581,519 +1.41(+2.40%)
Feb 05, 2020 60.14 60.14 58.44 58.85 5,984,329 -0.36(-0.61%)
Feb 04, 2020 58.86 59.38 57.37 59.21 6,652,838 +1.00(+1.72%)
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.