Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 57.51 59.87 55.56 55.79 1,091,452 -0.83(-1.47%)
Apr 29, 2020 54.97 56.94 53.26 56.62 735,895 +3.48(+6.56%)
Apr 28, 2020 53.47 53.56 50.40 53.13 796,131 +1.09(+2.08%)
Apr 27, 2020 51.22 52.71 50.50 52.05 502,447 +1.60(+3.17%)
Apr 24, 2020 50.52 51.26 49.51 50.45 604,400 +0.35(+0.70%)
Apr 23, 2020 49.79 51.92 49.77 50.10 536,802 +0.77(+1.56%)
Apr 22, 2020 50.55 50.55 48.72 49.33 431,240 +0.43(+0.88%)
Apr 21, 2020 48.82 50.09 48.01 48.90 509,499 -1.27(-2.53%)
Apr 20, 2020 49.65 53.07 49.62 50.17 546,682 -1.34(-2.60%)
Apr 17, 2020 50.79 52.10 46.74 51.51 550,900 +3.02(+6.23%)
Apr 16, 2020 47.89 48.73 46.83 48.49 609,262 +1.02(+2.15%)
Apr 15, 2020 47.53 48.11 46.27 47.47 620,065 -2.20(-4.43%)
Apr 14, 2020 49.13 49.85 46.79 49.67 617,955 +2.10(+4.41%)
Apr 13, 2020 48.86 48.86 46.66 47.57 424,276 -2.04(-4.11%)
Apr 09, 2020 48.63 49.92 46.84 49.61 729,500 +3.05(+6.55%)
Apr 08, 2020 41.84 47.53 40.42 46.56 908,040 +5.55(+13.53%)
Apr 07, 2020 43.38 44.97 40.20 41.01 887,735 -0.01(-0.02%)
Apr 06, 2020 36.34 41.45 35.95 41.02 648,603 +6.70(+19.52%)
Apr 03, 2020 34.27 35.52 32.92 34.32 690,100 -0.68(-1.94%)
Apr 02, 2020 35.60 37.00 33.05 35.00 1,058,532 -1.18(-3.26%)
Apr 01, 2020 37.38 37.99 35.60 36.18 767,992 -3.24(-8.22%)
Mar 31, 2020 40.62 41.66 38.41 39.42 913,020 -1.08(-2.67%)
Mar 30, 2020 41.19 41.19 38.50 40.50 951,831 -1.10(-2.64%)
Mar 27, 2020 41.08 43.28 40.77 41.60 567,600 -2.32(-5.28%)
Mar 26, 2020 43.49 46.51 42.02 43.92 606,483 +0.99(+2.31%)
Mar 25, 2020 39.04 46.21 39.01 42.93 769,734 +3.47(+8.79%)
Mar 24, 2020 36.75 39.68 35.57 39.46 716,673 +5.64(+16.68%)
Mar 23, 2020 36.08 37.71 32.64 33.82 711,875 -2.07(-5.77%)
Mar 20, 2020 37.88 43.22 35.48 35.89 1,291,500 -1.08(-2.92%)
Mar 19, 2020 32.62 37.74 31.35 36.97 1,195,296 +4.33(+13.27%)
Mar 18, 2020 39.68 43.65 30.02 32.64 950,077 -9.76(-23.02%)
Mar 17, 2020 44.43 45.79 40.45 42.40 1,187,599 -0.79(-1.83%)
Mar 16, 2020 49.00 49.00 36.36 43.19 1,168,790 -8.68(-16.73%)
Mar 13, 2020 49.69 51.91 45.30 51.87 1,139,600 +4.65(+9.85%)
Mar 12, 2020 53.26 54.05 47.20 47.22 1,301,498 -10.08(-17.59%)
Mar 11, 2020 58.37 59.45 55.50 57.30 1,138,877 -2.64(-4.40%)
Mar 10, 2020 63.67 64.68 57.26 59.94 1,335,130 -1.36(-2.22%)
Mar 09, 2020 58.23 65.60 43.40 61.30 3,058,081 -1.52(-2.42%)
Mar 06, 2020 68.83 69.81 60.42 62.82 2,082,600 -8.39(-11.78%)
Mar 05, 2020 71.10 74.22 70.72 71.21 1,025,426 -2.42(-3.29%)
Mar 04, 2020 70.00 74.25 69.18 73.63 1,605,871 +5.34(+7.82%)
Mar 03, 2020 68.78 71.21 67.91 68.29 2,784,317 +0.67(+0.99%)
Mar 02, 2020 64.42 73.47 63.52 67.62 1,441,943 +4.27(+6.74%)
Feb 28, 2020 60.72 63.42 60.03 63.35 774,600 +0.61(+0.97%)
Feb 27, 2020 63.43 66.51 62.19 62.74 578,597 -1.83(-2.83%)
Feb 26, 2020 65.15 66.10 63.82 64.57 303,450 -0.07(-0.11%)
Feb 25, 2020 67.00 68.36 64.15 64.64 420,967 -2.51(-3.74%)
Feb 24, 2020 66.83 67.97 65.00 67.15 816,530 -3.67(-5.18%)
Feb 21, 2020 72.07 72.12 69.50 70.82 606,200 -0.68(-0.95%)
Feb 20, 2020 69.69 72.44 67.55 71.50 1,066,927 +4.80(+7.20%)
Feb 19, 2020 66.94 67.40 66.53 66.70 482,449 +0.19(+0.29%)
Feb 18, 2020 65.74 66.63 65.35 66.51 302,132 +0.89(+1.36%)
Feb 14, 2020 66.19 66.19 65.16 65.62 214,300 -0.27(-0.41%)
Feb 13, 2020 64.87 66.06 64.45 65.89 325,623 +0.90(+1.38%)
Feb 12, 2020 65.04 65.13 64.06 64.99 334,171 +0.28(+0.43%)
Feb 11, 2020 63.51 66.00 63.45 64.71 337,897 +1.72(+2.73%)
Feb 10, 2020 61.46 63.00 61.46 62.99 187,340 +1.54(+2.51%)
Feb 07, 2020 62.68 62.68 61.06 61.45 237,900 -1.23(-1.96%)
Feb 06, 2020 63.53 63.65 62.47 62.68 310,567 -0.60(-0.95%)
Feb 05, 2020 63.99 64.99 63.19 63.28 261,259 -0.04(-0.06%)
Feb 04, 2020 62.62 63.47 62.04 63.32 303,046 +1.46(+2.36%)
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.