Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 68.90 69.48 68.15 69.23 1,962,603 -0.36(-0.52%)
Apr 29, 2020 70.35 70.43 68.95 69.59 2,099,888 +0.43(+0.62%)
Apr 28, 2020 70.28 70.97 69.08 69.16 2,445,309 +0.35(+0.51%)
Apr 27, 2020 67.70 69.15 67.47 68.81 2,443,827 +1.33(+1.97%)
Apr 24, 2020 66.65 67.70 66.00 67.48 1,541,300 +1.57(+2.38%)
Apr 23, 2020 66.08 67.50 65.90 65.91 1,843,667 -0.23(-0.35%)
Apr 22, 2020 66.87 67.18 65.13 66.14 1,934,772 +0.42(+0.63%)
Apr 21, 2020 68.61 68.99 64.86 65.72 2,990,441 -1.47(-2.19%)
Apr 20, 2020 66.95 68.50 65.71 67.20 2,384,368 -0.45(-0.67%)
Apr 17, 2020 67.75 68.97 66.81 67.65 3,657,600 +1.46(+2.21%)
Apr 16, 2020 65.28 67.55 64.38 66.19 2,482,856 +0.81(+1.24%)
Apr 15, 2020 65.70 65.70 64.70 65.38 2,735,668 -1.43(-2.14%)
Apr 14, 2020 67.10 67.50 65.80 66.81 2,136,972 +0.88(+1.33%)
Apr 13, 2020 66.82 66.89 65.30 65.93 2,236,501 -1.34(-1.99%)
Apr 09, 2020 67.02 68.15 65.88 67.27 1,989,800 +0.81(+1.22%)
Apr 08, 2020 65.76 66.91 64.97 66.46 2,275,768 +0.93(+1.42%)
Apr 07, 2020 66.21 67.67 65.13 65.53 2,137,280 +0.59(+0.91%)
Apr 06, 2020 64.46 65.24 62.70 64.94 2,626,210 +3.33(+5.40%)
Apr 03, 2020 61.02 62.05 60.47 61.61 2,355,600 +0.74(+1.22%)
Apr 02, 2020 60.26 62.06 59.31 60.87 2,446,595 +0.75(+1.25%)
Apr 01, 2020 59.23 60.53 58.21 60.12 3,168,527 -1.01(-1.65%)
Mar 31, 2020 60.59 62.16 60.02 61.13 2,264,502 -1.14(-1.83%)
Mar 30, 2020 58.66 62.50 58.45 62.27 2,222,933 +2.78(+4.67%)
Mar 27, 2020 58.26 60.92 57.75 59.49 1,795,700 -0.96(-1.59%)
Mar 26, 2020 59.11 60.98 57.68 60.45 2,753,885 +1.47(+2.49%)
Mar 25, 2020 56.56 60.90 55.93 58.98 3,117,254 +1.98(+3.47%)
Mar 24, 2020 52.24 57.14 51.87 57.00 3,325,434 +7.09(+14.21%)
Mar 23, 2020 52.78 53.82 49.11 49.91 3,334,182 -2.39(-4.57%)
Mar 20, 2020 55.46 56.38 52.04 52.30 3,510,600 -3.73(-6.66%)
Mar 19, 2020 55.22 58.28 52.63 56.03 2,982,846 +0.28(+0.50%)
Mar 18, 2020 57.25 58.39 53.69 55.75 3,328,770 -3.92(-6.57%)
Mar 17, 2020 60.44 61.57 58.55 59.67 3,574,798 -0.50(-0.83%)
Mar 16, 2020 58.01 63.96 58.00 60.17 3,507,559 -4.96(-7.62%)
Mar 13, 2020 61.67 65.17 59.40 65.13 3,727,600 +5.92(+10.00%)
Mar 12, 2020 57.27 62.82 57.27 59.21 4,561,784 -3.28(-5.25%)
Mar 11, 2020 62.44 63.91 61.17 62.49 2,609,844 -2.16(-3.34%)
Mar 10, 2020 62.95 64.66 60.97 64.65 2,522,489 +3.74(+6.14%)
Mar 09, 2020 60.48 61.95 59.70 60.91 3,460,956 -3.65(-5.65%)
Mar 06, 2020 62.36 64.98 62.16 64.56 2,703,400 -0.80(-1.22%)
Mar 05, 2020 67.27 67.41 65.01 65.36 2,276,247 -4.09(-5.89%)
Mar 04, 2020 68.48 69.52 67.75 69.45 1,689,995 +1.90(+2.81%)
Mar 03, 2020 69.12 71.08 67.24 67.55 2,652,299 -2.13(-3.06%)
Mar 02, 2020 67.32 69.69 66.26 69.68 2,582,694 +2.78(+4.16%)
Feb 28, 2020 65.58 67.51 65.15 66.90 4,193,900 -0.87(-1.28%)
Feb 27, 2020 68.40 69.94 67.13 67.77 3,333,187 -1.65(-2.38%)
Feb 26, 2020 70.93 71.29 69.13 69.42 2,161,653 -0.57(-0.81%)
Feb 25, 2020 73.10 73.25 69.75 69.99 2,719,275 -2.74(-3.77%)
Feb 24, 2020 73.09 73.72 72.36 72.73 1,712,114 -2.63(-3.49%)
Feb 21, 2020 75.00 75.52 74.56 75.36 1,938,900 -0.18(-0.24%)
Feb 20, 2020 74.17 75.65 74.05 75.54 1,710,524 +1.31(+1.76%)
Feb 19, 2020 74.37 74.61 73.63 74.23 1,129,738 -0.07(-0.09%)
Feb 18, 2020 74.57 75.06 73.89 74.30 1,431,439 -0.44(-0.59%)
Feb 14, 2020 74.70 74.87 74.09 74.74 2,958,400 -0.09(-0.12%)
Feb 13, 2020 76.01 76.29 74.75 74.83 1,985,092 -1.73(-2.26%)
Feb 12, 2020 76.00 76.94 76.00 76.56 1,861,194 +0.90(+1.19%)
Feb 11, 2020 75.74 75.90 75.13 75.66 1,936,046 +0.35(+0.46%)
Feb 10, 2020 74.79 75.42 74.64 75.31 1,598,632 -0.10(-0.13%)
Feb 07, 2020 77.10 77.18 75.27 75.41 2,084,900 -2.18(-2.81%)
Feb 06, 2020 78.22 78.50 77.26 77.59 1,682,600 -0.40(-0.51%)
Feb 05, 2020 77.24 78.17 76.97 77.99 1,988,446 +1.81(+2.38%)
Feb 04, 2020 75.62 76.32 75.34 76.18 2,474,734 +1.84(+2.48%)
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.