Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.26 54.95 51.18 52.15 8,110,821 -2.41(-4.42%)
Apr 29, 2020 50.33 55.10 49.83 54.56 12,014,146 +6.92(+14.53%)
Apr 28, 2020 47.38 48.73 46.44 47.64 5,551,883 +1.89(+4.14%)
Apr 27, 2020 43.26 46.32 42.87 45.74 4,631,991 +2.53(+5.85%)
Apr 24, 2020 43.46 44.08 42.48 43.22 4,876,009 +0.35(+0.83%)
Apr 23, 2020 42.82 43.80 41.89 42.86 6,269,511 +1.23(+2.97%)
Apr 22, 2020 42.78 43.41 41.45 41.63 5,683,625 +0.92(+2.27%)
Apr 21, 2020 39.59 41.82 39.20 40.71 6,915,664 -0.71(-1.71%)
Apr 20, 2020 39.87 43.00 39.74 41.41 6,622,305 -1.19(-2.80%)
Apr 17, 2020 37.99 42.73 37.66 42.61 8,328,380 +5.56(+15.02%)
Apr 16, 2020 38.31 39.08 36.58 37.04 6,231,162 -1.40(-3.64%)
Apr 15, 2020 39.52 39.92 37.87 38.44 6,451,248 -3.50(-8.34%)
Apr 14, 2020 41.00 42.38 40.77 41.94 5,103,022 +1.03(+2.52%)
Apr 13, 2020 42.76 43.11 40.28 40.91 5,670,309 -0.33(-0.80%)
Apr 09, 2020 44.29 44.35 39.79 41.24 9,368,138 -1.23(-2.91%)
Apr 08, 2020 39.96 43.43 39.61 42.48 8,296,572 +2.96(+7.48%)
Apr 07, 2020 40.71 41.23 38.15 39.52 9,436,086 +1.57(+4.14%)
Apr 06, 2020 35.27 38.30 35.27 37.95 7,544,181 +4.74(+14.28%)
Apr 03, 2020 34.36 34.57 32.66 33.21 6,454,656 -0.95(-2.80%)
Apr 02, 2020 35.24 37.87 33.34 34.16 9,836,728 +0.41(+1.22%)
Apr 01, 2020 34.64 36.15 33.34 33.75 6,503,707 -3.59(-9.61%)
Mar 31, 2020 40.32 40.57 36.08 37.34 9,018,731 -1.51(-3.88%)
Mar 30, 2020 35.22 39.08 33.75 38.85 9,344,009 +1.77(+4.77%)
Mar 27, 2020 35.16 39.08 34.59 37.08 9,753,233 -0.46(-1.23%)
Mar 26, 2020 33.70 38.80 33.04 37.54 12,216,455 +4.91(+15.06%)
Mar 25, 2020 30.03 34.98 27.86 32.62 10,851,692 +4.10(+14.37%)
Mar 24, 2020 29.54 30.71 27.58 28.52 11,013,365 +1.67(+6.22%)
Mar 23, 2020 30.71 31.10 26.72 26.85 7,934,094 -4.97(-15.62%)
Mar 20, 2020 31.68 33.90 29.98 31.82 11,206,997 +1.03(+3.34%)
Mar 19, 2020 28.64 30.84 26.25 30.79 10,658,362 +1.97(+6.82%)
Mar 18, 2020 29.97 30.75 25.52 28.83 10,811,767 -3.29(-10.25%)
Mar 17, 2020 34.66 35.57 31.28 32.12 10,737,994 -2.15(-6.27%)
Mar 16, 2020 35.40 39.50 33.91 34.27 10,008,543 -6.81(-16.57%)
Mar 13, 2020 39.59 41.15 34.36 41.08 11,784,397 +4.89(+13.51%)
Mar 12, 2020 41.22 41.71 35.14 36.19 17,791,414 -8.61(-19.22%)
Mar 11, 2020 48.30 49.18 44.06 44.80 11,159,428 -4.96(-9.98%)
Mar 10, 2020 49.99 52.56 46.95 49.76 12,775,029 +1.69(+3.51%)
Mar 09, 2020 48.07 55.73 47.22 48.07 15,221,959 -3.86(-7.43%)
Mar 06, 2020 49.03 52.41 47.93 51.93 11,625,135 +1.14(+2.25%)
Mar 05, 2020 51.12 52.51 50.01 50.79 7,186,395 -2.02(-3.82%)
Mar 04, 2020 54.27 54.27 51.88 52.81 7,876,852 -0.24(-0.45%)
Mar 03, 2020 56.33 56.84 52.38 53.05 6,786,867 -2.82(-5.05%)
Mar 02, 2020 55.13 56.03 52.56 55.87 7,927,515 +1.33(+2.45%)
Feb 28, 2020 52.30 54.55 51.37 54.54 9,016,207 +0.05(+0.09%)
Feb 27, 2020 57.10 57.47 54.13 54.49 9,330,619 -4.55(-7.71%)
Feb 26, 2020 61.65 62.14 58.94 59.04 5,712,096 -2.24(-3.65%)
Feb 25, 2020 64.55 64.72 60.91 61.28 4,927,774 -3.01(-4.69%)
Feb 24, 2020 65.89 65.94 63.96 64.29 4,697,672 -3.95(-5.79%)
Feb 21, 2020 68.57 68.74 67.45 68.24 2,532,881 -1.05(-1.51%)
Feb 20, 2020 68.54 69.78 68.33 69.29 2,448,786 +0.77(+1.13%)
Feb 19, 2020 68.13 68.60 66.96 68.51 2,224,954 +0.58(+0.86%)
Feb 18, 2020 67.80 68.61 67.58 67.93 2,255,581 -0.10(-0.15%)
Feb 14, 2020 69.31 69.32 67.39 68.03 3,632,771 -0.87(-1.27%)
Feb 13, 2020 69.86 70.01 68.83 68.90 5,475,530 -1.10(-1.58%)
Feb 12, 2020 70.51 71.44 69.47 70.00 3,089,177 +0.66(+0.95%)
Feb 11, 2020 69.25 69.45 68.68 69.34 2,291,684 +0.70(+1.02%)
Feb 10, 2020 67.86 68.69 67.58 68.64 3,199,197 +0.27(+0.39%)
Feb 07, 2020 67.32 68.92 66.90 68.38 2,867,953 +0.63(+0.92%)
Feb 06, 2020 68.38 68.89 67.38 67.75 3,212,927 -0.42(-0.61%)
Feb 05, 2020 67.20 68.60 66.53 68.16 3,989,488 +2.07(+3.13%)
Feb 04, 2020 66.48 67.94 65.90 66.10 5,533,538 +0.81(+1.23%)
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.