Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 89.82 90.66 89.36 89.94 828,433 -0.19(-0.21%)
Apr 29, 2020 89.35 90.94 89.03 90.12 1,003,027 +2.26(+2.57%)
Apr 28, 2020 88.57 89.28 87.58 87.87 1,033,376 -0.31(-0.35%)
Apr 27, 2020 87.48 88.61 87.34 88.18 1,181,078 +1.20(+1.38%)
Apr 24, 2020 86.97 87.41 85.78 86.98 903,028 +0.35(+0.40%)
Apr 23, 2020 85.43 87.24 85.34 86.63 1,081,468 +1.64(+1.93%)
Apr 22, 2020 83.39 85.38 82.51 84.99 1,604,491 +2.89(+3.52%)
Apr 21, 2020 82.27 82.99 81.64 82.10 640,730 -1.87(-2.22%)
Apr 20, 2020 82.65 84.47 81.43 83.97 890,113 +0.88(+1.06%)
Apr 17, 2020 82.19 83.56 81.37 83.08 1,041,437 +2.11(+2.60%)
Apr 16, 2020 78.74 81.60 77.57 80.97 1,232,378 +2.81(+3.60%)
Apr 15, 2020 76.12 78.90 75.81 78.16 817,536 +0.40(+0.51%)
Apr 14, 2020 76.77 78.40 76.77 77.77 781,534 +1.91(+2.51%)
Apr 13, 2020 77.31 77.82 75.14 75.86 735,809 -1.90(-2.44%)
Apr 09, 2020 77.85 78.98 76.64 77.76 706,361 +0.46(+0.59%)
Apr 08, 2020 75.27 77.65 74.28 77.30 1,082,981 +2.41(+3.22%)
Apr 07, 2020 76.88 77.41 74.55 74.89 859,064 +0.04(+0.05%)
Apr 06, 2020 73.56 75.64 72.49 74.85 1,200,628 +4.18(+5.91%)
Apr 03, 2020 71.06 72.22 69.67 70.67 832,097 -1.10(-1.54%)
Apr 02, 2020 69.62 73.42 69.49 71.77 1,106,225 +1.47(+2.09%)
Apr 01, 2020 72.01 72.57 69.08 70.30 1,258,659 -4.42(-5.91%)
Mar 31, 2020 75.64 76.57 73.84 74.72 752,352 -1.22(-1.61%)
Mar 30, 2020 76.91 78.21 72.49 75.94 783,926 +1.70(+2.29%)
Mar 27, 2020 75.73 76.81 72.79 74.24 739,105 -4.18(-5.33%)
Mar 26, 2020 75.30 79.72 73.36 78.42 1,803,111 +3.98(+5.35%)
Mar 25, 2020 76.36 78.41 73.65 74.44 1,299,732 +0.68(+0.93%)
Mar 24, 2020 70.61 75.00 69.23 73.76 870,935 +6.41(+9.52%)
Mar 23, 2020 71.03 72.18 62.44 67.34 878,079 -3.02(-4.29%)
Mar 20, 2020 67.65 72.75 66.14 70.36 1,443,148 +3.84(+5.77%)
Mar 19, 2020 66.17 70.15 63.78 66.52 870,337 -0.20(-0.30%)
Mar 18, 2020 63.10 67.08 62.91 66.72 940,455 +0.11(+0.16%)
Mar 17, 2020 67.85 70.25 64.51 66.61 1,297,951 +0.40(+0.60%)
Mar 16, 2020 67.40 69.81 65.31 66.21 1,340,104 -7.06(-9.63%)
Mar 13, 2020 73.45 75.51 67.44 73.27 1,346,327 +3.34(+4.77%)
Mar 12, 2020 68.43 71.84 65.97 69.94 1,991,455 -2.36(-3.27%)
Mar 11, 2020 76.29 76.61 71.55 72.30 933,187 -6.04(-7.72%)
Mar 10, 2020 78.31 78.54 74.78 78.34 1,102,168 +1.49(+1.94%)
Mar 09, 2020 78.41 78.61 75.56 76.85 1,223,897 -6.03(-7.28%)
Mar 06, 2020 81.68 83.42 80.78 82.89 709,988 -1.08(-1.29%)
Mar 05, 2020 86.39 86.55 82.99 83.97 854,498 -4.50(-5.08%)
Mar 04, 2020 87.19 88.47 85.97 88.47 554,057 +2.89(+3.38%)
Mar 03, 2020 86.34 89.67 84.41 85.58 854,040 -0.57(-0.66%)
Mar 02, 2020 85.92 87.62 83.59 86.14 1,279,222 +0.35(+0.40%)
Feb 28, 2020 82.00 85.80 82.00 85.80 1,572,713 +2.10(+2.51%)
Feb 27, 2020 83.96 87.07 83.01 83.69 1,038,238 -1.67(-1.95%)
Feb 26, 2020 85.75 87.40 85.04 85.36 737,047 +0.25(+0.29%)
Feb 25, 2020 88.39 88.71 84.72 85.11 617,686 -2.85(-3.24%)
Feb 24, 2020 89.87 89.88 87.31 87.96 684,618 -4.20(-4.56%)
Feb 21, 2020 92.09 92.65 91.44 92.16 524,204 -0.45(-0.48%)
Feb 20, 2020 93.07 93.79 91.67 92.61 442,305 -1.02(-1.09%)
Feb 19, 2020 93.74 94.19 93.39 93.63 537,434 +0.17(+0.18%)
Feb 18, 2020 94.69 95.33 93.10 93.46 383,121 -1.39(-1.47%)
Feb 14, 2020 95.53 95.53 94.70 94.85 557,351 -0.43(-0.45%)
Feb 13, 2020 95.17 95.76 94.22 95.28 473,776 -0.51(-0.53%)
Feb 12, 2020 95.75 96.52 95.11 95.78 563,621 +0.64(+0.67%)
Feb 11, 2020 94.27 95.50 94.09 95.15 505,940 +1.59(+1.70%)
Feb 10, 2020 91.68 93.90 91.60 93.56 399,097 +1.18(+1.28%)
Feb 07, 2020 94.29 94.98 91.78 92.38 602,185 -2.51(-2.65%)
Feb 06, 2020 95.98 95.98 94.79 94.89 379,313 -0.62(-0.64%)
Feb 05, 2020 94.79 96.24 94.62 95.50 653,669 +1.97(+2.10%)
Feb 04, 2020 93.16 94.29 92.72 93.54 607,533 +1.36(+1.48%)
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.