Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 63.81 64.81 62.15 63.40 451,901 -1.39(-2.15%)
Apr 29, 2020 64.43 65.43 63.80 64.79 523,852 +1.43(+2.26%)
Apr 28, 2020 64.54 64.54 63.06 63.36 285,982 +0.09(+0.15%)
Apr 27, 2020 61.80 63.79 61.40 63.26 351,591 +2.28(+3.74%)
Apr 24, 2020 60.62 61.37 59.81 60.99 211,740 +0.31(+0.51%)
Apr 23, 2020 59.96 61.63 59.89 60.67 282,100 +0.47(+0.78%)
Apr 22, 2020 60.32 61.51 59.76 60.20 364,140 +1.10(+1.86%)
Apr 21, 2020 59.52 60.40 58.88 59.10 361,846 -1.70(-2.79%)
Apr 20, 2020 60.02 60.99 60.02 60.80 462,128 -0.47(-0.77%)
Apr 17, 2020 60.44 61.50 60.12 61.27 504,397 +2.54(+4.33%)
Apr 16, 2020 58.02 58.92 57.54 58.73 598,911 +0.68(+1.17%)
Apr 15, 2020 57.98 58.96 57.29 58.05 339,789 -1.24(-2.10%)
Apr 14, 2020 60.22 60.54 58.93 59.29 313,233 +0.88(+1.50%)
Apr 13, 2020 59.25 59.90 57.64 58.41 309,314 -1.71(-2.85%)
Apr 09, 2020 58.82 60.74 58.53 60.13 352,016 +2.43(+4.21%)
Apr 08, 2020 56.81 58.28 55.72 57.70 370,544 +1.98(+3.55%)
Apr 07, 2020 56.26 57.40 54.93 55.72 464,165 +0.39(+0.70%)
Apr 06, 2020 55.08 55.69 53.99 55.34 404,616 +2.09(+3.93%)
Apr 03, 2020 52.27 53.49 51.86 53.24 386,209 +0.41(+0.78%)
Apr 02, 2020 51.92 53.98 51.62 52.83 298,840 +0.34(+0.65%)
Apr 01, 2020 53.24 54.48 52.00 52.49 485,125 -2.32(-4.23%)
Mar 31, 2020 53.65 55.08 53.40 54.81 955,029 +0.62(+1.15%)
Mar 30, 2020 52.30 54.40 52.19 54.19 561,812 +2.28(+4.39%)
Mar 27, 2020 50.47 53.68 50.19 51.91 591,048 -0.72(-1.36%)
Mar 26, 2020 52.36 54.19 51.28 52.62 663,360 +0.19(+0.36%)
Mar 25, 2020 53.65 55.36 51.36 52.43 954,878 -2.34(-4.26%)
Mar 24, 2020 52.76 56.23 52.45 54.77 954,768 +3.60(+7.03%)
Mar 23, 2020 48.88 51.86 47.76 51.17 1,086,711 +2.24(+4.58%)
Mar 20, 2020 55.26 56.02 47.92 48.93 1,361,449 -6.39(-11.56%)
Mar 19, 2020 55.45 59.96 53.20 55.33 1,439,659 +0.50(+0.91%)
Mar 18, 2020 50.38 57.33 49.56 54.83 1,149,627 +1.15(+2.14%)
Mar 17, 2020 47.52 53.71 47.30 53.68 982,555 +7.11(+15.27%)
Mar 16, 2020 43.79 50.54 43.71 46.57 767,350 -5.45(-10.48%)
Mar 13, 2020 51.71 52.52 49.25 52.02 973,328 +2.28(+4.58%)
Mar 12, 2020 54.15 54.15 49.74 49.74 902,460 -7.65(-13.32%)
Mar 11, 2020 56.94 57.89 56.25 57.39 819,260 -1.06(-1.82%)
Mar 10, 2020 58.65 58.90 56.05 58.45 898,578 +1.21(+2.11%)
Mar 09, 2020 56.52 58.60 56.39 57.25 685,786 -3.69(-6.06%)
Mar 06, 2020 59.68 61.39 58.84 60.94 577,137 -0.42(-0.69%)
Mar 05, 2020 61.47 62.32 60.16 61.36 627,928 -1.59(-2.53%)
Mar 04, 2020 61.45 63.17 61.29 62.95 565,634 +2.50(+4.13%)
Mar 03, 2020 62.39 63.39 59.96 60.46 545,873 -2.10(-3.36%)
Mar 02, 2020 59.33 62.61 59.33 62.56 725,589 +3.21(+5.41%)
Feb 28, 2020 59.06 59.87 58.12 59.35 1,232,217 -1.21(-1.99%)
Feb 27, 2020 61.58 62.61 60.55 60.55 864,332 -2.09(-3.34%)
Feb 26, 2020 63.14 63.64 62.58 62.64 510,669 -0.24(-0.39%)
Feb 25, 2020 65.32 65.47 62.61 62.89 493,778 -2.55(-3.90%)
Feb 24, 2020 64.86 65.89 64.71 65.44 408,388 -1.03(-1.54%)
Feb 21, 2020 67.60 67.60 66.14 66.47 294,568 -1.19(-1.75%)
Feb 20, 2020 68.35 68.63 67.47 67.65 277,980 -0.92(-1.35%)
Feb 19, 2020 69.04 69.11 68.54 68.58 311,954 -0.27(-0.40%)
Feb 18, 2020 68.83 69.20 68.65 68.85 174,739 +0.00(+0.00%)
Feb 14, 2020 69.58 69.74 68.82 68.85 144,841 -0.83(-1.19%)
Feb 13, 2020 68.99 69.85 68.99 69.68 477,857 +0.53(+0.76%)
Feb 12, 2020 69.84 69.84 68.91 69.15 329,551 -0.24(-0.35%)
Feb 11, 2020 69.64 69.78 69.13 69.39 507,121 -0.11(-0.16%)
Feb 10, 2020 69.99 69.99 69.06 69.51 230,738 -0.43(-0.62%)
Feb 07, 2020 69.38 70.50 69.31 69.94 431,172 +0.36(+0.51%)
Feb 06, 2020 70.38 71.67 69.23 69.58 554,271 -0.10(-0.15%)
Feb 05, 2020 69.69 69.85 68.97 69.69 430,588 +0.53(+0.77%)
Feb 04, 2020 69.12 69.69 68.97 69.15 254,940 +0.79(+1.15%)
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.