Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.33 67.37 64.65 65.44 4,569,981 -2.83(-4.15%)
Apr 29, 2020 67.58 68.99 67.20 68.27 3,134,638 +2.10(+3.17%)
Apr 28, 2020 65.63 67.53 65.42 66.18 3,612,161 +2.58(+4.05%)
Apr 27, 2020 61.60 64.12 61.59 63.60 2,854,448 +2.29(+3.74%)
Apr 24, 2020 60.04 61.66 59.47 61.31 1,863,877 +2.33(+3.95%)
Apr 23, 2020 58.63 60.20 58.07 58.98 1,968,706 +0.15(+0.25%)
Apr 22, 2020 59.19 59.62 57.94 58.83 1,471,976 +1.01(+1.74%)
Apr 21, 2020 58.04 58.90 57.19 57.83 2,243,437 -1.70(-2.85%)
Apr 20, 2020 59.16 61.08 58.56 59.52 2,685,007 -0.52(-0.87%)
Apr 17, 2020 57.44 60.55 57.36 60.04 4,012,197 +4.62(+8.34%)
Apr 16, 2020 55.08 56.06 54.24 55.42 1,989,834 +0.19(+0.34%)
Apr 15, 2020 56.91 57.93 54.84 55.23 3,282,836 -4.34(-7.29%)
Apr 14, 2020 59.27 59.70 58.02 59.58 3,191,889 +1.29(+2.21%)
Apr 13, 2020 55.95 58.62 55.20 58.29 3,640,347 +2.00(+3.56%)
Apr 09, 2020 56.24 58.07 55.23 56.28 3,199,791 +1.31(+2.39%)
Apr 08, 2020 53.84 55.73 53.34 54.97 3,926,273 +2.30(+4.37%)
Apr 07, 2020 55.18 55.70 52.55 52.67 3,076,140 +1.36(+2.66%)
Apr 06, 2020 48.57 51.76 47.68 51.30 3,088,549 +5.69(+12.47%)
Apr 03, 2020 44.65 46.21 44.19 45.61 2,802,558 +0.61(+1.36%)
Apr 02, 2020 45.31 46.96 44.10 45.00 4,050,927 -0.97(-2.12%)
Apr 01, 2020 46.65 47.97 45.22 45.97 4,245,268 -2.64(-5.44%)
Mar 31, 2020 50.94 51.80 48.10 48.62 5,633,165 -2.35(-4.60%)
Mar 30, 2020 52.69 53.08 49.82 50.96 5,374,430 -2.32(-4.35%)
Mar 27, 2020 51.59 55.25 50.88 53.28 3,035,762 -0.35(-0.65%)
Mar 26, 2020 52.67 54.89 51.61 53.63 3,010,387 +1.98(+3.83%)
Mar 25, 2020 50.97 55.42 48.21 51.65 4,345,551 +1.16(+2.30%)
Mar 24, 2020 46.19 51.91 45.43 50.49 4,583,685 +7.26(+16.79%)
Mar 23, 2020 43.05 45.20 41.80 43.23 5,573,205 -0.82(-1.86%)
Mar 20, 2020 47.43 49.47 44.00 44.05 4,516,125 -2.64(-5.66%)
Mar 19, 2020 44.79 50.50 41.03 46.70 4,908,825 +0.64(+1.39%)
Mar 18, 2020 47.08 49.43 42.56 46.06 5,939,926 -4.92(-9.65%)
Mar 17, 2020 49.29 51.75 46.75 50.98 8,314,252 +2.55(+5.27%)
Mar 16, 2020 45.64 48.50 41.42 48.43 6,325,658 -3.18(-6.16%)
Mar 13, 2020 49.86 51.96 45.97 51.60 4,981,289 +4.78(+10.22%)
Mar 12, 2020 50.70 50.91 46.65 46.82 4,669,498 -8.43(-15.25%)
Mar 11, 2020 57.33 57.50 53.95 55.25 4,321,962 -4.01(-6.77%)
Mar 10, 2020 58.64 59.67 56.13 59.26 3,274,782 +2.75(+4.86%)
Mar 09, 2020 57.25 58.93 55.83 56.51 4,684,771 -5.87(-9.41%)
Mar 06, 2020 63.68 64.81 60.90 62.39 3,606,222 -3.42(-5.20%)
Mar 05, 2020 65.78 67.08 65.08 65.81 3,279,302 -2.15(-3.16%)
Mar 04, 2020 66.34 68.02 65.15 67.96 3,680,276 +3.26(+5.04%)
Mar 03, 2020 66.93 68.82 64.08 64.69 3,231,986 -2.59(-3.84%)
Mar 02, 2020 64.44 67.29 62.80 67.28 4,611,959 +3.35(+5.23%)
Feb 28, 2020 64.28 65.90 61.98 63.93 5,628,887 -2.25(-3.40%)
Feb 27, 2020 67.19 69.70 65.92 66.18 6,824,929 -3.27(-4.71%)
Feb 26, 2020 70.00 71.69 69.43 69.45 4,101,033 +0.25(+0.35%)
Feb 25, 2020 73.23 73.32 69.02 69.21 3,432,541 -3.05(-4.22%)
Feb 24, 2020 72.82 74.37 71.88 72.26 3,408,839 -4.02(-5.27%)
Feb 21, 2020 77.19 77.43 75.74 76.28 2,221,807 -1.41(-1.82%)
Feb 20, 2020 76.97 77.74 76.54 77.69 2,617,600 +0.84(+1.09%)
Feb 19, 2020 76.51 77.10 76.23 76.86 1,682,402 +0.66(+0.87%)
Feb 18, 2020 75.65 76.70 75.38 76.20 1,827,521 -0.04(-0.06%)
Feb 14, 2020 76.91 77.03 75.94 76.24 1,444,997 -0.16(-0.21%)
Feb 13, 2020 76.47 77.17 76.23 76.40 2,041,655 -0.45(-0.58%)
Feb 12, 2020 76.30 77.08 76.07 76.85 1,867,191 +0.88(+1.16%)
Feb 11, 2020 75.54 76.12 74.98 75.97 2,129,233 +1.01(+1.34%)
Feb 10, 2020 73.43 74.99 73.41 74.96 2,735,114 +1.42(+1.93%)
Feb 07, 2020 74.58 75.02 73.09 73.54 2,351,256 -1.37(-1.83%)
Feb 06, 2020 76.09 76.55 74.83 74.91 2,388,073 -0.73(-0.96%)
Feb 05, 2020 74.10 75.96 73.83 75.64 2,740,215 +2.37(+3.24%)
Feb 04, 2020 73.13 73.73 73.05 73.26 2,124,640 +1.21(+1.68%)
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.