Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.99 54.41 52.50 52.85 4,676,572 -1.98(-3.62%)
Apr 29, 2020 55.94 57.53 54.56 54.83 3,099,761 +0.71(+1.31%)
Apr 28, 2020 53.91 55.65 53.41 54.12 2,997,165 +1.63(+3.10%)
Apr 27, 2020 50.42 52.90 50.06 52.50 2,849,978 +2.86(+5.75%)
Apr 24, 2020 49.90 50.46 49.22 49.64 2,829,462 +0.20(+0.40%)
Apr 23, 2020 49.20 50.50 48.93 49.44 1,821,414 +0.07(+0.15%)
Apr 22, 2020 49.48 50.15 48.98 49.37 2,072,821 +0.85(+1.74%)
Apr 21, 2020 48.67 49.72 47.76 48.52 4,065,207 -2.27(-4.46%)
Apr 20, 2020 51.26 52.36 50.50 50.79 1,869,013 -1.52(-2.90%)
Apr 17, 2020 51.90 53.66 51.81 52.30 3,707,169 +2.41(+4.83%)
Apr 16, 2020 50.89 51.00 48.89 49.89 2,324,229 -0.91(-1.79%)
Apr 15, 2020 52.41 52.56 50.65 50.80 1,886,239 -3.38(-6.24%)
Apr 14, 2020 53.58 54.55 53.22 54.19 2,361,858 +1.88(+3.60%)
Apr 13, 2020 53.85 53.85 52.06 52.30 2,045,864 -1.56(-2.89%)
Apr 09, 2020 54.07 55.01 52.90 53.86 3,606,690 +1.11(+2.10%)
Apr 08, 2020 52.06 53.65 50.99 52.75 3,396,945 +1.50(+2.93%)
Apr 07, 2020 52.70 53.90 51.08 51.25 4,511,247 +1.52(+3.05%)
Apr 06, 2020 46.64 50.54 46.62 49.73 3,916,742 +5.27(+11.85%)
Apr 03, 2020 44.30 45.27 43.77 44.46 4,036,969 -0.22(-0.49%)
Apr 02, 2020 43.84 46.25 43.48 44.68 3,730,053 +0.40(+0.90%)
Apr 01, 2020 46.50 47.06 43.61 44.28 4,150,205 -4.91(-9.99%)
Mar 31, 2020 53.72 54.21 48.88 49.19 3,577,906 -5.16(-9.49%)
Mar 30, 2020 52.60 54.95 51.90 54.35 3,110,777 +1.78(+3.39%)
Mar 27, 2020 52.64 54.08 51.87 52.57 2,823,856 -3.77(-6.68%)
Mar 26, 2020 52.84 56.80 52.43 56.33 3,549,156 +3.53(+6.68%)
Mar 25, 2020 48.36 54.93 47.32 52.80 4,077,418 +5.11(+10.72%)
Mar 24, 2020 44.54 48.18 43.83 47.69 3,327,104 +5.86(+14.00%)
Mar 23, 2020 46.09 47.25 41.00 41.83 4,998,511 -6.18(-12.86%)
Mar 20, 2020 52.36 52.92 46.93 48.01 4,905,113 -3.91(-7.53%)
Mar 19, 2020 49.84 53.25 48.26 51.92 5,832,639 -0.20(-0.38%)
Mar 18, 2020 50.69 52.37 47.53 52.12 4,412,613 -3.07(-5.57%)
Mar 17, 2020 51.48 57.03 49.53 55.20 5,076,849 +4.51(+8.90%)
Mar 16, 2020 48.91 52.83 46.62 50.69 4,796,600 -3.47(-6.42%)
Mar 13, 2020 52.85 54.24 49.98 54.16 3,447,727 +3.81(+7.57%)
Mar 12, 2020 53.67 54.60 48.38 50.35 4,538,896 -6.70(-11.75%)
Mar 11, 2020 57.54 58.84 56.56 57.05 4,999,665 -2.22(-3.74%)
Mar 10, 2020 58.69 59.34 55.37 59.27 3,917,110 +2.52(+4.44%)
Mar 09, 2020 59.21 59.54 56.41 56.75 3,690,128 -6.60(-10.42%)
Mar 06, 2020 62.76 64.75 62.05 63.36 3,799,907 -1.30(-2.01%)
Mar 05, 2020 66.01 66.01 63.73 64.66 3,598,712 -2.48(-3.69%)
Mar 04, 2020 65.37 67.21 63.95 67.13 3,755,145 +2.53(+3.92%)
Mar 03, 2020 67.64 68.79 63.96 64.60 6,290,756 -2.84(-4.21%)
Mar 02, 2020 65.50 67.54 63.93 67.44 5,752,774 +2.39(+3.68%)
Feb 28, 2020 64.22 66.05 63.24 65.05 8,023,318 -1.08(-1.64%)
Feb 27, 2020 67.67 69.34 66.13 66.13 4,602,893 -2.88(-4.18%)
Feb 26, 2020 70.11 71.22 68.99 69.01 3,934,480 -0.77(-1.10%)
Feb 25, 2020 74.24 74.36 69.60 69.78 4,290,581 -4.15(-5.61%)
Feb 24, 2020 72.95 74.62 72.82 73.93 3,281,693 -1.71(-2.26%)
Feb 21, 2020 75.44 75.98 74.87 75.63 2,799,815 -0.24(-0.32%)
Feb 20, 2020 75.39 75.98 74.62 75.88 2,990,127 +0.53(+0.71%)
Feb 19, 2020 74.97 75.67 74.69 75.34 2,571,782 +0.66(+0.88%)
Feb 18, 2020 75.25 75.68 74.51 74.69 4,329,771 -0.89(-1.18%)
Feb 14, 2020 76.14 76.25 75.07 75.58 2,005,829 -0.35(-0.46%)
Feb 13, 2020 75.46 76.12 75.13 75.93 1,851,700 +0.11(+0.14%)
Feb 12, 2020 75.51 76.21 75.20 75.82 2,471,848 +0.88(+1.17%)
Feb 11, 2020 74.98 75.48 74.71 74.95 2,226,664 -0.33(-0.44%)
Feb 10, 2020 74.83 75.53 74.65 75.28 2,225,945 +0.33(+0.45%)
Feb 07, 2020 75.30 75.98 74.87 74.95 2,163,564 -1.01(-1.33%)
Feb 06, 2020 76.74 77.08 75.90 75.96 2,577,313 -0.47(-0.61%)
Feb 05, 2020 76.22 76.90 75.73 76.43 2,572,655 +0.59(+0.77%)
Feb 04, 2020 75.99 76.73 75.76 75.84 3,479,876 +0.94(+1.25%)
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.