Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.23 51.63 49.82 50.15 4,928,607 -1.88(-3.62%)
Apr 29, 2020 53.08 54.58 51.77 52.03 3,266,816 +0.67(+1.31%)
Apr 28, 2020 51.16 52.80 50.67 51.36 3,158,692 +1.55(+3.10%)
Apr 27, 2020 47.84 50.20 47.50 49.81 3,003,572 +2.71(+5.75%)
Apr 24, 2020 47.35 47.88 46.70 47.10 2,981,951 +0.19(+0.40%)
Apr 23, 2020 46.69 47.92 46.43 46.91 1,919,575 +0.07(+0.15%)
Apr 22, 2020 46.95 47.58 46.48 46.84 2,184,532 +0.80(+1.74%)
Apr 21, 2020 46.18 47.18 45.31 46.04 4,284,293 -2.15(-4.46%)
Apr 20, 2020 48.64 49.68 47.92 48.19 1,969,739 -1.44(-2.90%)
Apr 17, 2020 49.24 50.92 49.16 49.63 3,906,960 +2.29(+4.83%)
Apr 16, 2020 48.28 48.39 46.39 47.34 2,449,488 -0.86(-1.79%)
Apr 15, 2020 49.73 49.87 48.06 48.21 1,987,894 -3.21(-6.24%)
Apr 14, 2020 50.84 51.76 50.50 51.42 2,489,145 +1.79(+3.60%)
Apr 13, 2020 51.10 51.10 49.40 49.63 2,156,122 -1.48(-2.89%)
Apr 09, 2020 51.30 52.19 50.20 51.11 3,801,066 +1.05(+2.10%)
Apr 08, 2020 49.40 50.91 48.38 50.05 3,580,017 +1.42(+2.93%)
Apr 07, 2020 50.01 51.14 48.46 48.63 4,754,372 +1.44(+3.05%)
Apr 06, 2020 44.25 47.96 44.24 47.19 4,127,827 +5.00(+11.85%)
Apr 03, 2020 42.03 42.96 41.53 42.19 4,254,534 -0.21(-0.49%)
Apr 02, 2020 41.59 43.88 41.26 42.40 3,931,077 +0.38(+0.90%)
Apr 01, 2020 44.12 44.66 41.38 42.02 4,373,872 -4.66(-9.99%)
Mar 31, 2020 50.98 51.44 46.38 46.68 3,770,730 -4.89(-9.49%)
Mar 30, 2020 49.91 52.14 49.24 51.57 3,278,426 +1.69(+3.39%)
Mar 27, 2020 49.95 51.31 49.22 49.88 2,976,042 -3.57(-6.68%)
Mar 26, 2020 50.14 53.89 49.75 53.45 3,740,431 +3.35(+6.68%)
Mar 25, 2020 45.88 52.12 44.90 50.10 4,297,163 +4.85(+10.72%)
Mar 24, 2020 42.26 45.72 41.59 45.25 3,506,411 +5.56(+14.00%)
Mar 23, 2020 43.73 44.83 38.90 39.70 5,267,896 -5.86(-12.86%)
Mar 20, 2020 49.68 50.22 44.53 45.56 5,169,464 -3.71(-7.53%)
Mar 19, 2020 47.29 50.53 45.79 49.27 6,146,978 -0.19(-0.38%)
Mar 18, 2020 48.09 49.69 45.10 49.46 4,650,422 -2.92(-5.57%)
Mar 17, 2020 48.84 54.12 47.00 52.37 5,350,456 +4.28(+8.90%)
Mar 16, 2020 46.41 50.13 44.24 48.09 5,055,103 -3.30(-6.42%)
Mar 13, 2020 50.15 51.47 47.43 51.39 3,633,535 +3.62(+7.57%)
Mar 12, 2020 50.92 51.80 45.91 47.77 4,783,511 -6.36(-11.75%)
Mar 11, 2020 54.60 55.83 53.67 54.14 5,269,112 -2.11(-3.74%)
Mar 10, 2020 55.69 56.30 52.54 56.24 4,128,215 +2.39(+4.44%)
Mar 09, 2020 56.18 56.49 53.53 53.85 3,889,000 -6.27(-10.42%)
Mar 06, 2020 59.55 61.44 58.87 60.12 4,004,696 -1.23(-2.01%)
Mar 05, 2020 62.64 62.64 60.47 61.35 3,792,658 -2.35(-3.69%)
Mar 04, 2020 62.03 63.78 60.68 63.70 3,957,521 +2.40(+3.92%)
Mar 03, 2020 64.18 65.27 60.69 61.30 6,629,784 -2.69(-4.21%)
Mar 02, 2020 62.15 64.09 60.66 63.99 6,062,808 +2.27(+3.68%)
Feb 28, 2020 60.94 62.67 60.01 61.72 8,455,720 -1.03(-1.64%)
Feb 27, 2020 64.21 65.79 62.75 62.75 4,850,957 -2.73(-4.18%)
Feb 26, 2020 66.52 67.57 65.47 65.48 4,146,521 -0.73(-1.10%)
Feb 25, 2020 70.45 70.56 66.04 66.21 4,521,814 -3.93(-5.61%)
Feb 24, 2020 69.22 70.80 69.09 70.15 3,458,554 -1.62(-2.26%)
Feb 21, 2020 71.59 72.10 71.04 71.77 2,950,706 -0.23(-0.32%)
Feb 20, 2020 71.53 72.09 70.80 72.00 3,151,274 +0.51(+0.71%)
Feb 19, 2020 71.13 71.80 70.87 71.49 2,710,383 +0.63(+0.88%)
Feb 18, 2020 71.41 71.81 70.70 70.87 4,563,116 -0.85(-1.18%)
Feb 14, 2020 72.25 72.35 71.23 71.71 2,113,930 -0.33(-0.46%)
Feb 13, 2020 71.60 72.23 71.29 72.05 1,951,494 +0.10(+0.14%)
Feb 12, 2020 71.65 72.31 71.35 71.95 2,605,063 +0.83(+1.17%)
Feb 11, 2020 71.15 71.62 70.89 71.11 2,346,666 -0.32(-0.44%)
Feb 10, 2020 71.00 71.67 70.83 71.43 2,345,908 +0.32(+0.45%)
Feb 07, 2020 71.45 72.09 71.04 71.11 2,280,165 -0.96(-1.33%)
Feb 06, 2020 72.81 73.14 72.01 72.07 2,716,212 -0.45(-0.61%)
Feb 05, 2020 72.32 72.97 71.86 72.52 2,711,303 +0.56(+0.77%)
Feb 04, 2020 72.10 72.80 71.89 71.96 3,667,417 +0.89(+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.