Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 68.07 68.11 65.36 66.16 4,520,418 -2.86(-4.15%)
Apr 29, 2020 68.32 69.74 67.93 69.02 3,100,642 +2.12(+3.17%)
Apr 28, 2020 66.35 68.27 66.13 66.90 3,572,986 +2.60(+4.05%)
Apr 27, 2020 62.28 64.82 62.26 64.30 2,823,491 +2.32(+3.74%)
Apr 24, 2020 60.69 62.34 60.12 61.98 1,843,663 +2.35(+3.95%)
Apr 23, 2020 59.27 60.86 58.71 59.62 1,947,354 +0.15(+0.25%)
Apr 22, 2020 59.84 60.27 58.57 59.48 1,456,012 +1.02(+1.74%)
Apr 21, 2020 58.68 59.55 57.81 58.46 2,219,106 -1.72(-2.85%)
Apr 20, 2020 59.81 61.75 59.20 60.18 2,655,887 -0.53(-0.87%)
Apr 17, 2020 58.07 61.21 57.99 60.70 3,968,683 +4.67(+8.34%)
Apr 16, 2020 55.68 56.68 54.83 56.03 1,968,253 +0.19(+0.34%)
Apr 15, 2020 57.53 58.56 55.44 55.84 3,247,233 -4.39(-7.29%)
Apr 14, 2020 59.92 60.36 58.66 60.23 3,157,272 +1.30(+2.21%)
Apr 13, 2020 56.56 59.26 55.80 58.93 3,600,867 +2.03(+3.56%)
Apr 09, 2020 56.86 58.71 55.83 56.90 3,165,088 +1.33(+2.39%)
Apr 08, 2020 54.43 56.34 53.93 55.57 3,883,692 +2.33(+4.37%)
Apr 07, 2020 55.79 56.31 53.12 53.24 3,042,778 +1.38(+2.66%)
Apr 06, 2020 49.11 52.33 48.20 51.86 3,055,053 +5.75(+12.47%)
Apr 03, 2020 45.14 46.72 44.67 46.11 2,772,163 +0.62(+1.36%)
Apr 02, 2020 45.81 47.48 44.59 45.49 4,006,993 -0.98(-2.12%)
Apr 01, 2020 47.17 48.49 45.72 46.48 4,199,226 -2.67(-5.44%)
Mar 31, 2020 51.50 52.36 48.63 49.15 5,572,072 -2.37(-4.60%)
Mar 30, 2020 53.27 53.66 50.36 51.52 5,316,143 -2.35(-4.35%)
Mar 27, 2020 52.16 55.86 51.43 53.86 3,002,839 -0.35(-0.65%)
Mar 26, 2020 53.24 55.49 52.17 54.22 2,977,738 +2.00(+3.83%)
Mar 25, 2020 51.53 56.03 48.74 52.22 4,298,423 +1.17(+2.30%)
Mar 24, 2020 46.70 52.48 45.93 51.05 4,533,974 +7.34(+16.79%)
Mar 23, 2020 43.53 45.70 42.26 43.71 5,512,762 -0.83(-1.86%)
Mar 20, 2020 47.95 50.01 44.48 44.54 4,467,146 -2.67(-5.66%)
Mar 19, 2020 45.28 51.05 41.48 47.21 4,855,588 +0.65(+1.39%)
Mar 18, 2020 47.60 49.97 43.03 46.56 5,875,506 -4.98(-9.65%)
Mar 17, 2020 49.83 52.31 47.26 51.54 8,224,083 +2.58(+5.27%)
Mar 16, 2020 46.14 49.03 41.87 48.96 6,257,055 -3.21(-6.16%)
Mar 13, 2020 50.41 52.53 46.47 52.17 4,927,266 +4.84(+10.22%)
Mar 12, 2020 51.25 51.47 47.16 47.33 4,618,857 -8.52(-15.25%)
Mar 11, 2020 57.96 58.13 54.54 55.85 4,275,089 -4.06(-6.77%)
Mar 10, 2020 59.29 60.33 56.75 59.91 3,239,267 +2.78(+4.86%)
Mar 09, 2020 57.88 59.58 56.44 57.13 4,633,963 -5.94(-9.41%)
Mar 06, 2020 64.38 65.52 61.57 63.07 3,567,112 -3.46(-5.20%)
Mar 05, 2020 66.50 67.81 65.80 66.53 3,243,738 -2.17(-3.16%)
Mar 04, 2020 67.07 68.76 65.86 68.70 3,640,363 +3.30(+5.04%)
Mar 03, 2020 67.67 69.57 64.78 65.40 3,196,935 -2.61(-3.84%)
Mar 02, 2020 65.15 68.03 63.49 68.02 4,561,941 +3.38(+5.23%)
Feb 28, 2020 64.98 66.63 62.66 64.63 5,567,841 -2.27(-3.40%)
Feb 27, 2020 67.92 70.46 66.64 66.91 6,750,911 -3.31(-4.71%)
Feb 26, 2020 70.77 72.48 70.19 70.21 4,056,556 +0.25(+0.35%)
Feb 25, 2020 74.03 74.13 69.78 69.97 3,395,314 -3.08(-4.22%)
Feb 24, 2020 73.62 75.19 72.67 73.05 3,371,869 -4.07(-5.27%)
Feb 21, 2020 78.04 78.28 76.57 77.12 2,197,711 -1.43(-1.82%)
Feb 20, 2020 77.82 78.60 77.38 78.54 2,589,211 +0.85(+1.09%)
Feb 19, 2020 77.35 77.95 77.07 77.70 1,664,156 +0.67(+0.87%)
Feb 18, 2020 76.48 77.54 76.21 77.03 1,807,701 -0.04(-0.06%)
Feb 14, 2020 77.75 77.87 76.78 77.07 1,429,326 -0.16(-0.21%)
Feb 13, 2020 77.31 78.01 77.07 77.24 2,019,513 -0.45(-0.58%)
Feb 12, 2020 77.13 77.92 76.90 77.69 1,846,941 +0.89(+1.16%)
Feb 11, 2020 76.37 76.95 75.80 76.80 2,106,141 +1.02(+1.34%)
Feb 10, 2020 74.24 75.81 74.21 75.78 2,705,451 +1.44(+1.93%)
Feb 07, 2020 75.40 75.84 73.89 74.35 2,325,756 -1.38(-1.83%)
Feb 06, 2020 76.92 77.39 75.65 75.73 2,362,174 -0.73(-0.96%)
Feb 05, 2020 74.91 76.79 74.64 76.47 2,710,497 +2.40(+3.24%)
Feb 04, 2020 73.93 74.54 73.85 74.07 2,101,598 +1.22(+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.