Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 158.40 161.04 139.20 144.36 2,985,549 -20.52(-12.45%)
Apr 29, 2020 167.76 170.88 156.24 164.88 3,503,621 -0.12(-0.07%)
Apr 28, 2020 172.44 172.68 151.20 165.00 4,564,743 +0.60(+0.36%)
Apr 27, 2020 189.36 198.00 153.12 164.40 10,168,022 -10.68(-6.10%)
Apr 24, 2020 151.20 180.96 144.00 175.08 10,797,692 +30.72(+21.28%)
Apr 23, 2020 158.16 163.56 138.24 144.36 7,792,688 -4.44(-2.98%)
Apr 22, 2020 126.96 148.80 123.84 148.80 5,480,227 +30.00(+25.25%)
Apr 21, 2020 114.24 124.80 103.32 118.80 3,786,663 +10.20(+9.39%)
Apr 20, 2020 97.68 118.20 97.20 108.60 3,402,287 +9.48(+9.56%)
Apr 17, 2020 96.00 100.68 90.48 99.12 1,760,258 +4.44(+4.69%)
Apr 16, 2020 91.32 94.68 88.32 94.68 1,391,901 +9.00(+10.50%)
Apr 15, 2020 86.64 87.96 82.56 85.68 955,069 -3.60(-4.03%)
Apr 14, 2020 94.08 94.32 88.44 89.28 913,823 -3.84(-4.12%)
Apr 13, 2020 96.96 97.68 90.36 93.12 868,151 -4.32(-4.43%)
Apr 09, 2020 100.80 102.00 96.12 97.44 968,866 -2.76(-2.75%)
Apr 08, 2020 99.48 102.36 97.56 100.20 1,114,158 +0.96(+0.97%)
Apr 07, 2020 105.00 110.40 95.16 99.24 2,126,448 -2.04(-2.01%)
Apr 06, 2020 101.76 104.16 93.84 101.28 2,599,264 +8.40(+9.04%)
Apr 03, 2020 87.72 95.29 86.88 92.88 921,066 +2.64(+2.93%)
Apr 02, 2020 91.56 91.80 85.20 90.24 905,041 -2.16(-2.34%)
Apr 01, 2020 87.84 97.08 85.08 92.40 1,329,816 +3.12(+3.49%)
Mar 31, 2020 95.28 96.60 87.00 89.28 1,128,366 -6.96(-7.23%)
Mar 30, 2020 110.40 111.84 91.20 96.24 2,607,172 -3.60(-3.61%)
Mar 27, 2020 87.24 101.04 86.52 99.84 3,017,016 +14.04(+16.36%)
Mar 26, 2020 80.64 88.68 79.56 85.80 1,476,155 +5.64(+7.04%)
Mar 25, 2020 83.16 83.40 78.84 80.16 944,782 -4.92(-5.78%)
Mar 24, 2020 87.72 88.80 80.52 85.08 1,581,757 +5.64(+7.10%)
Mar 23, 2020 88.68 89.28 78.36 79.44 1,289,904 -7.20(-8.31%)
Mar 20, 2020 84.60 92.16 78.00 86.64 2,037,233 +8.76(+11.25%)
Mar 19, 2020 88.68 89.16 73.20 77.88 1,524,810 -11.40(-12.77%)
Mar 18, 2020 83.04 91.44 79.20 89.28 1,523,124 +1.20(+1.36%)
Mar 17, 2020 81.84 94.20 78.00 88.08 2,705,437 +8.88(+11.21%)
Mar 16, 2020 72.72 77.64 61.56 79.20 2,498,954 -7.20(-8.33%)
Mar 13, 2020 95.88 103.56 79.20 86.40 3,664,216 -27.60(-24.21%)
Mar 12, 2020 131.40 143.16 102.24 114.00 8,140,229 +13.56(+13.50%)
Mar 11, 2020 82.20 103.20 76.08 100.44 8,216,742 +32.04(+46.84%)
Mar 10, 2020 112.80 130.56 66.00 68.40 6,245,545 -49.56(-42.01%)
Mar 09, 2020 226.80 232.32 102.36 117.96 11,507,869 -51.12(-30.23%)
Mar 06, 2020 129.72 192.00 128.16 169.08 16,261,859 +51.48(+43.78%)
Mar 05, 2020 96.36 121.20 90.12 117.60 9,380,296 +21.36(+22.19%)
Mar 04, 2020 101.28 112.80 88.08 96.24 11,821,800 +6.84(+7.65%)
Mar 03, 2020 61.44 89.76 58.08 89.40 9,839,582 +36.72(+69.70%)
Mar 02, 2020 52.80 54.00 45.96 52.68 1,335,030 +1.32(+2.57%)
Feb 28, 2020 57.48 58.68 47.16 51.36 2,145,191 -0.96(-1.83%)
Feb 27, 2020 53.28 60.00 49.20 52.32 2,921,193 +4.44(+9.27%)
Feb 26, 2020 45.60 48.48 44.76 47.88 1,189,941 +3.12(+6.97%)
Feb 25, 2020 48.24 48.84 43.20 44.76 802,654 -2.76(-5.81%)
Feb 24, 2020 49.20 50.40 45.96 47.52 1,264,381 +2.58(+5.74%)
Feb 21, 2020 44.76 46.56 42.84 44.94 658,600 +1.26(+2.88%)
Feb 20, 2020 45.12 45.48 42.84 43.68 504,942 -2.04(-4.46%)
Feb 19, 2020 50.52 51.48 43.32 45.72 1,197,563 -4.92(-9.72%)
Feb 18, 2020 53.40 54.60 49.92 50.64 1,267,776 +0.84(+1.69%)
Feb 14, 2020 52.68 54.00 48.84 49.80 3,102,175 +3.48(+7.51%)
Feb 13, 2020 44.64 48.60 43.20 46.32 2,430,054 +6.24(+15.57%)
Feb 12, 2020 40.80 41.76 39.48 40.08 306,911 -0.60(-1.47%)
Feb 11, 2020 41.04 41.40 39.12 40.68 373,201 -1.08(-2.59%)
Feb 10, 2020 39.96 47.04 39.00 41.76 1,318,063 +3.48(+9.09%)
Feb 07, 2020 40.32 40.68 37.68 38.28 363,391 -1.92(-4.78%)
Feb 06, 2020 42.60 42.72 39.00 40.20 519,043 -2.52(-5.90%)
Feb 05, 2020 42.00 44.52 40.80 42.72 347,363 -1.80(-4.04%)
Feb 04, 2020 44.88 46.80 39.96 44.52 794,162 -2.40(-5.12%)
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.