Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 63.44 64.07 62.06 62.38 10,107,344 -1.04(-1.64%)
Apr 29, 2020 62.79 63.81 61.01 63.41 8,758,752 +0.91(+1.46%)
Apr 28, 2020 65.58 65.90 62.37 62.50 8,083,691 -3.13(-4.77%)
Apr 27, 2020 65.97 66.33 65.10 65.63 6,265,955 +0.40(+0.62%)
Apr 24, 2020 64.67 65.46 64.40 65.23 7,474,694 +0.75(+1.17%)
Apr 23, 2020 65.56 66.14 64.42 64.48 6,026,893 -1.08(-1.64%)
Apr 22, 2020 65.28 65.69 63.35 65.56 6,832,987 +1.23(+1.92%)
Apr 21, 2020 64.83 65.61 63.59 64.32 7,950,232 -0.76(-1.17%)
Apr 20, 2020 65.20 65.72 64.56 65.09 5,220,587 -0.37(-0.57%)
Apr 17, 2020 65.09 65.58 63.51 65.46 11,179,959 -1.15(-1.72%)
Apr 16, 2020 65.04 66.87 64.16 66.60 11,510,969 +2.29(+3.56%)
Apr 15, 2020 61.30 64.66 60.93 64.31 9,613,953 +2.38(+3.84%)
Apr 14, 2020 62.62 62.64 61.39 61.93 7,310,847 +0.92(+1.51%)
Apr 13, 2020 58.65 61.26 58.36 61.01 8,282,963 +2.23(+3.79%)
Apr 09, 2020 59.59 60.09 57.90 58.79 8,643,926 -0.59(-1.00%)
Apr 08, 2020 58.69 59.79 58.25 59.38 7,631,172 +1.17(+2.00%)
Apr 07, 2020 60.80 60.82 56.51 58.21 15,348,688 -1.68(-2.81%)
Apr 06, 2020 59.44 60.67 58.44 59.90 10,363,477 +1.58(+2.70%)
Apr 03, 2020 59.57 60.01 57.14 58.32 7,353,646 -0.78(-1.32%)
Apr 02, 2020 56.66 59.40 56.41 59.10 8,260,765 +3.19(+5.70%)
Apr 01, 2020 56.40 57.96 55.48 55.91 7,523,720 -1.93(-3.33%)
Mar 31, 2020 56.44 58.44 56.23 57.84 10,416,829 +0.98(+1.73%)
Mar 30, 2020 56.73 58.10 55.92 56.85 9,575,900 +1.47(+2.65%)
Mar 27, 2020 54.99 57.01 54.22 55.38 8,755,717 -0.74(-1.32%)
Mar 26, 2020 51.59 56.18 51.59 56.12 10,278,206 +4.72(+9.17%)
Mar 25, 2020 53.49 54.17 51.07 51.41 11,512,471 -1.52(-2.87%)
Mar 24, 2020 56.73 59.56 52.33 52.92 15,306,203 -1.98(-3.61%)
Mar 23, 2020 51.35 56.07 50.88 54.91 20,158,644 +4.30(+8.49%)
Mar 20, 2020 53.72 54.06 49.96 50.61 13,283,420 -2.02(-3.84%)
Mar 19, 2020 54.08 56.55 52.23 52.63 10,439,569 -1.42(-2.63%)
Mar 18, 2020 51.53 56.61 50.61 54.05 14,963,127 -0.55(-1.01%)
Mar 17, 2020 52.18 55.42 49.11 54.61 11,106,115 +3.31(+6.44%)
Mar 16, 2020 51.64 55.49 51.03 51.30 10,753,976 -6.11(-10.64%)
Mar 13, 2020 55.42 57.42 51.63 57.41 10,225,665 +5.14(+9.84%)
Mar 12, 2020 53.58 55.90 51.37 52.26 11,973,391 -5.43(-9.41%)
Mar 11, 2020 57.13 58.79 56.79 57.69 10,830,257 -1.34(-2.27%)
Mar 10, 2020 57.81 59.43 56.33 59.03 15,815,350 +3.27(+5.86%)
Mar 09, 2020 55.03 57.49 53.87 55.76 13,544,046 -2.55(-4.37%)
Mar 06, 2020 58.00 59.19 56.74 58.31 10,022,240 -1.51(-2.52%)
Mar 05, 2020 59.10 60.58 58.67 59.82 7,176,607 -1.00(-1.65%)
Mar 04, 2020 58.34 60.86 57.94 60.82 7,514,208 +3.69(+6.47%)
Mar 03, 2020 58.89 60.11 56.53 57.13 10,103,520 -1.79(-3.04%)
Mar 02, 2020 56.69 58.97 56.31 58.91 9,749,813 +2.39(+4.23%)
Feb 28, 2020 54.73 56.57 54.38 56.52 10,753,460 -0.19(-0.34%)
Feb 27, 2020 56.20 58.62 55.93 56.72 9,268,646 -1.01(-1.75%)
Feb 26, 2020 58.09 58.83 57.33 57.73 8,507,976 -0.14(-0.24%)
Feb 25, 2020 60.09 60.30 57.67 57.86 10,745,471 -2.72(-4.49%)
Feb 24, 2020 59.52 61.45 59.32 60.59 6,274,336 -1.04(-1.68%)
Feb 21, 2020 62.06 62.16 61.33 61.62 3,575,676 -0.61(-0.98%)
Feb 20, 2020 62.25 62.75 61.19 62.23 4,339,710 -0.36(-0.57%)
Feb 19, 2020 62.23 62.65 62.03 62.59 5,004,299 +0.61(+0.99%)
Feb 18, 2020 61.61 62.35 61.51 61.98 5,469,100 +0.21(+0.35%)
Feb 14, 2020 60.96 61.78 60.59 61.76 4,363,255 +0.90(+1.49%)
Feb 13, 2020 60.53 61.20 60.29 60.86 3,745,941 -0.20(-0.33%)
Feb 12, 2020 59.80 61.37 59.74 61.06 5,391,580 +1.57(+2.63%)
Feb 11, 2020 60.22 60.22 58.90 59.50 5,502,410 -0.43(-0.71%)
Feb 10, 2020 59.72 60.23 59.09 59.93 5,429,446 +0.10(+0.16%)
Feb 07, 2020 59.63 61.10 58.71 59.83 13,303,989 +1.23(+2.11%)
Feb 06, 2020 57.55 58.96 57.37 58.59 9,854,007 +1.37(+2.40%)
Feb 05, 2020 58.48 58.48 56.82 57.22 6,154,517 -0.35(-0.61%)
Feb 04, 2020 57.23 57.74 55.78 57.57 6,842,037 +0.97(+1.72%)
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.