Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 75.03 75.47 73.92 75.04 3,603,337 -0.02(-0.02%)
Apr 29, 2020 77.43 77.47 74.83 75.06 3,751,704 -1.35(-1.77%)
Apr 28, 2020 76.50 78.16 76.03 76.42 2,358,637 +0.91(+1.21%)
Apr 27, 2020 75.65 76.20 75.37 75.50 2,166,472 +0.35(+0.47%)
Apr 24, 2020 74.74 75.50 74.58 75.15 3,132,771 +0.19(+0.25%)
Apr 23, 2020 76.59 76.92 74.82 74.96 2,687,257 -1.79(-2.33%)
Apr 22, 2020 75.44 77.35 75.01 76.75 2,782,481 +2.28(+3.07%)
Apr 21, 2020 73.83 74.80 73.06 74.47 3,337,808 -0.40(-0.53%)
Apr 20, 2020 78.84 78.84 74.79 74.86 2,581,970 -3.13(-4.02%)
Apr 17, 2020 77.16 78.53 76.37 78.00 2,573,265 +2.10(+2.77%)
Apr 16, 2020 76.12 76.48 74.75 75.89 1,996,697 +0.40(+0.53%)
Apr 15, 2020 76.82 77.20 75.21 75.49 2,833,829 -2.38(-3.06%)
Apr 14, 2020 77.23 78.00 76.43 77.88 2,422,947 +2.48(+3.29%)
Apr 13, 2020 77.33 78.19 74.55 75.40 2,299,898 -2.54(-3.26%)
Apr 09, 2020 75.84 79.72 75.84 77.93 4,434,078 +2.72(+3.61%)
Apr 08, 2020 71.57 75.73 71.33 75.21 3,225,968 +4.11(+5.78%)
Apr 07, 2020 72.85 73.28 70.38 71.11 4,471,588 +0.14(+0.20%)
Apr 06, 2020 67.60 72.04 67.35 70.96 3,998,362 +5.50(+8.40%)
Apr 03, 2020 68.47 69.27 64.29 65.46 4,390,111 -3.87(-5.59%)
Apr 02, 2020 66.48 70.05 65.36 69.34 5,493,029 +2.00(+2.98%)
Apr 01, 2020 69.93 71.25 66.65 67.33 3,953,882 -4.88(-6.76%)
Mar 31, 2020 74.66 75.39 71.55 72.22 6,921,907 -3.37(-4.46%)
Mar 30, 2020 76.63 78.06 72.08 75.58 5,970,034 +0.28(+0.37%)
Mar 27, 2020 72.05 78.19 71.45 75.31 3,605,118 +1.44(+1.96%)
Mar 26, 2020 66.35 74.84 66.14 73.86 4,323,092 +7.68(+11.61%)
Mar 25, 2020 64.45 68.90 62.62 66.18 6,034,296 +1.12(+1.72%)
Mar 24, 2020 64.70 66.62 61.48 65.06 5,468,092 +1.85(+2.93%)
Mar 23, 2020 64.13 64.87 58.81 63.21 6,090,552 -1.31(-2.03%)
Mar 20, 2020 73.09 73.23 63.44 64.51 6,214,155 -8.45(-11.58%)
Mar 19, 2020 79.46 79.51 71.85 72.97 5,250,803 -6.74(-8.46%)
Mar 18, 2020 76.77 83.84 73.15 79.71 6,111,059 -2.64(-3.20%)
Mar 17, 2020 75.52 86.47 75.39 82.35 7,354,076 +8.61(+11.68%)
Mar 16, 2020 70.94 77.82 70.21 73.73 6,162,045 -4.34(-5.56%)
Mar 13, 2020 78.04 78.69 73.78 78.08 5,678,682 +3.55(+4.76%)
Mar 12, 2020 75.61 77.63 66.39 74.53 8,343,889 -6.48(-8.00%)
Mar 11, 2020 83.89 83.94 79.49 81.01 4,666,587 -4.51(-5.28%)
Mar 10, 2020 88.78 88.79 82.38 85.53 6,343,649 -0.22(-0.25%)
Mar 09, 2020 83.80 89.74 83.54 85.74 7,376,598 -2.47(-2.80%)
Mar 06, 2020 86.59 88.24 84.74 88.22 6,440,638 -0.98(-1.10%)
Mar 05, 2020 88.82 90.46 88.24 89.20 5,849,732 -0.93(-1.03%)
Mar 04, 2020 87.02 90.88 87.02 90.13 4,460,144 +3.95(+4.58%)
Mar 03, 2020 85.75 88.31 84.92 86.19 7,556,459 +0.33(+0.38%)
Mar 02, 2020 80.86 86.06 80.66 85.86 5,466,871 +5.26(+6.53%)
Feb 28, 2020 81.29 81.29 78.03 80.60 7,491,208 -2.35(-2.83%)
Feb 27, 2020 87.86 88.05 82.88 82.94 6,494,667 -5.03(-5.72%)
Feb 26, 2020 88.85 89.41 87.94 87.97 3,608,717 -0.67(-0.75%)
Feb 25, 2020 90.50 90.85 88.42 88.64 3,717,354 -1.69(-1.87%)
Feb 24, 2020 91.77 92.37 90.32 90.33 3,631,525 -1.51(-1.64%)
Feb 21, 2020 92.14 93.13 91.75 91.84 3,722,623 -0.60(-0.65%)
Feb 20, 2020 92.96 93.90 92.14 92.44 3,704,067 -1.01(-1.08%)
Feb 19, 2020 94.04 94.26 93.40 93.45 2,115,327 -0.75(-0.80%)
Feb 18, 2020 93.98 94.47 93.75 94.20 2,349,994 +0.51(+0.55%)
Feb 14, 2020 93.14 93.80 92.93 93.69 1,525,020 +0.82(+0.88%)
Feb 13, 2020 92.28 93.17 91.79 92.87 2,829,771 +0.96(+1.04%)
Feb 12, 2020 91.90 92.42 91.51 91.91 1,665,129 -0.39(-0.42%)
Feb 11, 2020 92.10 92.48 91.88 92.30 1,659,007 +0.27(+0.29%)
Feb 10, 2020 91.80 92.08 91.39 92.03 1,706,692 +0.52(+0.57%)
Feb 07, 2020 92.14 92.27 91.41 91.50 2,503,936 -0.19(-0.21%)
Feb 06, 2020 91.45 92.11 91.45 91.69 3,069,092 +0.12(+0.13%)
Feb 05, 2020 92.12 92.46 91.44 91.58 4,532,570 -0.67(-0.73%)
Feb 04, 2020 93.10 94.13 92.23 92.25 3,572,027 -1.21(-1.30%)
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.