Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.54 52.03 50.04 50.39 7,891,699 -2.09(-3.98%)
Apr 29, 2020 52.13 52.83 51.20 52.48 5,704,845 +2.47(+4.94%)
Apr 28, 2020 50.42 51.93 49.96 50.01 8,682,119 +0.82(+1.68%)
Apr 27, 2020 47.91 49.70 47.64 49.18 8,155,171 +1.65(+3.47%)
Apr 24, 2020 45.40 48.68 45.19 47.54 8,091,513 +2.98(+6.69%)
Apr 23, 2020 43.98 45.99 43.62 44.55 9,707,930 -1.43(-3.12%)
Apr 22, 2020 45.00 46.96 44.25 45.99 5,577,237 +2.02(+4.58%)
Apr 21, 2020 43.70 44.82 43.12 43.97 6,811,460 -0.46(-1.03%)
Apr 20, 2020 44.23 45.40 43.61 44.43 4,245,463 -0.63(-1.39%)
Apr 17, 2020 44.34 45.90 44.05 45.06 9,039,864 +1.17(+2.67%)
Apr 16, 2020 41.26 42.24 39.76 43.88 6,698,952 +2.60(+6.29%)
Apr 15, 2020 40.91 41.57 39.49 41.29 5,386,108 -1.99(-4.59%)
Apr 14, 2020 43.00 44.71 42.40 43.27 4,149,053 +1.14(+2.70%)
Apr 13, 2020 44.46 44.61 40.72 42.14 3,490,137 -2.27(-5.12%)
Apr 09, 2020 43.92 47.18 43.68 44.41 7,138,809 +2.10(+4.95%)
Apr 08, 2020 42.34 44.78 41.60 42.31 6,563,922 +1.06(+2.56%)
Apr 07, 2020 43.56 44.44 40.97 41.26 7,408,678 +0.95(+2.35%)
Apr 06, 2020 37.66 40.78 37.19 40.31 7,430,952 +4.93(+13.95%)
Apr 03, 2020 36.36 36.72 33.31 35.37 7,673,002 -1.60(-4.34%)
Apr 02, 2020 36.71 38.93 36.19 36.98 5,446,883 -0.12(-0.31%)
Apr 01, 2020 37.19 37.83 34.56 37.09 8,365,819 -3.33(-8.24%)
Mar 31, 2020 40.80 42.68 40.35 40.42 6,272,377 -0.64(-1.55%)
Mar 30, 2020 43.91 44.29 40.27 41.06 8,322,295 -3.63(-8.13%)
Mar 27, 2020 44.32 47.06 43.30 44.70 10,427,229 -2.68(-5.67%)
Mar 26, 2020 41.82 47.87 41.64 47.38 11,966,362 +6.94(+17.15%)
Mar 25, 2020 35.03 41.66 34.93 40.44 11,590,856 +5.91(+17.11%)
Mar 24, 2020 34.82 38.09 33.56 34.53 12,355,769 +2.40(+7.47%)
Mar 23, 2020 30.64 32.73 28.68 32.13 13,226,016 +0.83(+2.66%)
Mar 20, 2020 36.93 40.47 31.18 31.30 15,458,662 -1.58(-4.80%)
Mar 19, 2020 27.51 35.86 25.48 32.88 13,280,954 +5.20(+18.79%)
Mar 18, 2020 29.79 29.79 23.03 27.68 29,597,298 -3.38(-10.90%)
Mar 17, 2020 33.68 34.00 28.39 31.06 19,716,690 -2.38(-7.13%)
Mar 16, 2020 36.08 37.56 33.22 33.44 11,585,118 -8.26(-19.80%)
Mar 13, 2020 43.06 43.78 38.33 41.70 17,104,616 +3.15(+8.18%)
Mar 12, 2020 44.23 45.67 38.53 38.55 10,989,797 -10.31(-21.11%)
Mar 11, 2020 54.02 54.65 48.22 48.86 8,307,828 -6.44(-11.65%)
Mar 10, 2020 55.56 55.69 52.77 55.30 4,950,423 +1.04(+1.91%)
Mar 09, 2020 55.37 56.50 53.38 54.26 5,529,365 -5.05(-8.51%)
Mar 06, 2020 58.49 59.62 57.70 59.31 3,760,114 -0.62(-1.03%)
Mar 05, 2020 61.30 61.96 59.32 59.93 4,500,615 -2.66(-4.25%)
Mar 04, 2020 61.28 62.61 60.05 62.59 3,458,394 +1.90(+3.14%)
Mar 03, 2020 61.47 64.90 59.77 60.69 4,663,953 -1.05(-1.69%)
Mar 02, 2020 59.45 61.92 59.38 61.73 5,705,844 +2.68(+4.55%)
Feb 28, 2020 60.22 60.47 58.05 59.05 6,582,909 -2.68(-4.35%)
Feb 27, 2020 64.01 64.17 61.71 61.73 4,858,890 -2.83(-4.38%)
Feb 26, 2020 65.84 66.13 64.40 64.56 4,046,629 -1.05(-1.59%)
Feb 25, 2020 67.02 67.53 65.48 65.60 3,421,521 -1.32(-1.97%)
Feb 24, 2020 67.89 68.04 66.80 66.92 2,202,333 -1.33(-1.95%)
Feb 21, 2020 67.95 68.49 67.73 68.25 2,125,900 +0.29(+0.43%)
Feb 20, 2020 67.58 68.25 67.33 67.96 1,578,419 +0.45(+0.67%)
Feb 19, 2020 68.05 68.38 67.34 67.51 1,722,885 -0.56(-0.82%)
Feb 18, 2020 69.16 69.54 67.90 68.07 3,684,928 -1.22(-1.76%)
Feb 14, 2020 69.31 69.53 69.06 69.29 1,821,361 +0.24(+0.35%)
Feb 13, 2020 68.77 69.66 68.75 69.05 2,689,426 +0.43(+0.62%)
Feb 12, 2020 67.56 68.77 67.51 68.62 2,826,106 +1.05(+1.56%)
Feb 11, 2020 67.95 68.09 67.14 67.57 2,581,921 -0.61(-0.90%)
Feb 10, 2020 68.51 68.88 67.84 68.18 2,866,011 -0.35(-0.52%)
Feb 07, 2020 68.16 68.54 67.83 68.54 3,276,668 +0.66(+0.97%)
Feb 06, 2020 67.26 68.00 67.06 67.88 3,236,418 +0.82(+1.22%)
Feb 05, 2020 66.52 67.22 65.90 67.06 3,911,866 +0.57(+0.85%)
Feb 04, 2020 67.47 67.47 66.06 66.50 6,526,485 -1.44(-2.11%)
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.