Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 70.52 71.63 70.13 71.45 187,655,840 +1.48(+2.11%)
Apr 29, 2020 69.25 70.45 69.04 69.98 140,849,168 +2.23(+3.28%)
Apr 28, 2020 69.33 69.52 67.66 67.75 115,009,936 -1.12(-1.62%)
Apr 27, 2020 68.54 69.20 68.09 68.87 120,317,096 +0.05(+0.07%)
Apr 24, 2020 67.42 68.83 67.37 68.82 130,040,728 +1.93(+2.89%)
Apr 23, 2020 67.09 68.52 66.85 66.89 128,177,200 -0.17(-0.25%)
Apr 22, 2020 66.54 67.59 66.20 67.06 120,207,936 +1.79(+2.74%)
Apr 21, 2020 67.19 67.43 64.56 65.27 185,965,712 -2.08(-3.09%)
Apr 20, 2020 67.60 68.51 67.33 67.35 133,554,720 -1.43(-2.08%)
Apr 17, 2020 69.24 69.79 67.33 68.78 221,259,744 -0.95(-1.36%)
Apr 16, 2020 69.89 70.09 68.67 69.73 160,903,568 +0.55(+0.79%)
Apr 15, 2020 68.87 69.64 68.25 69.18 134,732,464 -0.64(-0.91%)
Apr 14, 2020 68.10 70.11 67.62 69.81 200,152,496 +3.36(+5.05%)
Apr 13, 2020 65.26 66.57 64.65 66.46 134,501,360 +1.28(+1.96%)
Apr 09, 2020 65.35 65.68 64.38 65.18 166,642,960 +0.47(+0.72%)
Apr 08, 2020 63.90 65.03 63.53 64.71 173,356,304 +1.61(+2.56%)
Apr 07, 2020 65.52 66.08 62.99 63.10 208,392,448 -0.74(-1.16%)
Apr 06, 2020 61.02 63.99 60.65 63.84 207,076,560 +5.12(+8.72%)
Apr 03, 2020 59.05 59.76 58.12 58.71 133,506,472 -0.86(-1.44%)
Apr 02, 2020 58.45 59.62 57.62 59.57 170,435,216 +0.98(+1.67%)
Apr 01, 2020 59.95 60.49 58.16 58.59 180,981,360 -3.25(-5.26%)
Mar 31, 2020 62.16 63.84 61.29 61.85 202,290,688 -0.13(-0.20%)
Mar 30, 2020 60.98 62.14 60.66 61.97 172,562,176 +1.72(+2.85%)
Mar 27, 2020 61.47 62.23 60.08 60.25 209,918,464 -2.38(-3.80%)
Mar 26, 2020 60.12 62.91 59.92 62.63 259,360,400 +2.92(+4.89%)
Mar 25, 2020 60.98 62.81 59.42 59.71 311,814,848 -0.24(-0.40%)
Mar 24, 2020 57.48 60.24 56.98 59.95 295,037,152 +5.38(+9.87%)
Mar 23, 2020 55.47 55.57 51.71 54.57 345,640,736 -1.18(-2.12%)
Mar 20, 2020 60.12 61.25 55.45 55.75 412,909,152 -3.78(-6.35%)
Mar 19, 2020 60.17 61.49 59.01 59.53 279,254,912 -0.40(-0.67%)
Mar 18, 2020 58.31 60.80 57.67 59.94 307,975,104 -1.56(-2.54%)
Mar 17, 2020 60.20 62.65 57.98 61.50 332,777,760 +1.91(+3.21%)
Mar 16, 2020 58.84 63.01 58.37 59.59 331,019,136 -8.02(-11.86%)
Mar 13, 2020 64.42 68.08 61.52 67.60 381,083,488 +8.86(+15.09%)
Mar 12, 2020 62.25 65.67 58.74 58.74 429,391,552 -8.24(-12.31%)
Mar 11, 2020 67.46 68.40 66.12 66.99 263,162,784 -2.41(-3.47%)
Mar 10, 2020 67.40 69.66 65.51 69.40 293,003,840 +4.66(+7.20%)
Mar 09, 2020 64.15 67.63 63.96 64.73 293,742,688 -5.56(-7.91%)
Mar 06, 2020 68.58 70.73 68.40 70.29 232,492,048 -0.95(-1.33%)
Mar 05, 2020 71.87 72.85 70.87 71.24 192,314,848 -2.39(-3.24%)
Mar 04, 2020 72.10 73.79 71.29 73.63 224,770,832 +3.26(+4.64%)
Mar 03, 2020 73.86 73.94 69.51 70.37 327,652,768 -2.31(-3.18%)
Mar 02, 2020 68.65 73.31 67.54 72.67 350,170,144 +6.19(+9.31%)
Feb 28, 2020 62.57 67.71 62.35 66.48 438,804,160 +0.60(+0.91%)
Feb 27, 2020 68.37 69.56 66.39 65.89 328,260,640 -5.29(-7.43%)
Feb 26, 2020 69.69 72.45 69.68 71.18 203,583,376 +1.06(+1.51%)
Feb 25, 2020 73.19 73.58 69.59 70.12 236,709,312 -2.40(-3.31%)
Feb 24, 2020 72.30 73.98 70.34 72.52 227,512,816 -3.62(-4.75%)
Feb 21, 2020 77.49 77.94 75.52 76.14 133,327,200 -1.59(-2.05%)
Feb 20, 2020 78.47 78.96 77.39 77.73 103,018,872 -0.98(-1.24%)
Feb 19, 2020 77.83 78.94 77.83 78.71 96,415,176 +1.12(+1.45%)
Feb 18, 2020 76.70 77.77 76.52 77.58 156,821,632 -1.45(-1.83%)
Feb 14, 2020 78.98 79.28 78.52 79.03 82,350,512 +0.02(+0.02%)
Feb 13, 2020 78.85 79.34 78.64 79.01 97,142,480 -0.57(-0.71%)
Feb 12, 2020 78.18 79.58 78.18 79.58 116,106,144 +1.85(+2.37%)
Feb 11, 2020 78.70 78.78 77.51 77.73 96,831,592 -0.47(-0.60%)
Feb 10, 2020 76.41 78.20 76.33 78.20 112,147,552 +0.37(+0.47%)
Feb 07, 2020 78.40 78.65 77.34 77.83 120,969,936 -1.07(-1.36%)
Feb 06, 2020 78.27 78.91 77.71 78.91 108,097,176 +0.91(+1.17%)
Feb 05, 2020 78.50 78.80 77.39 77.99 122,250,352 +0.63(+0.82%)
Feb 04, 2020 76.50 77.56 76.10 77.36 140,422,704 +2.47(+3.30%)
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.