Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 61.26 61.86 60.77 61.10 739,865 -0.44(-0.71%)
Apr 29, 2020 60.59 61.86 60.59 61.53 640,880 +1.26(+2.09%)
Apr 28, 2020 60.68 60.74 59.52 60.27 778,805 +0.45(+0.74%)
Apr 27, 2020 59.26 60.21 58.69 59.83 1,648,159 +1.20(+2.05%)
Apr 24, 2020 58.60 59.20 57.74 58.62 698,226 +0.13(+0.23%)
Apr 23, 2020 59.88 60.07 57.83 58.49 675,550 -0.80(-1.34%)
Apr 22, 2020 59.16 59.43 57.68 59.29 816,027 +1.37(+2.36%)
Apr 21, 2020 58.28 59.90 57.50 57.92 1,976,443 -1.37(-2.30%)
Apr 20, 2020 58.65 60.20 58.60 59.29 1,258,835 -0.51(-0.86%)
Apr 17, 2020 59.86 60.45 58.89 59.80 1,151,441 +1.16(+1.97%)
Apr 16, 2020 58.22 59.00 57.25 58.64 1,150,122 +0.80(+1.38%)
Apr 15, 2020 56.78 58.32 56.01 57.84 1,367,166 -0.53(-0.91%)
Apr 14, 2020 56.74 58.54 56.41 58.38 666,757 +2.70(+4.85%)
Apr 13, 2020 55.29 56.07 54.55 55.67 1,309,557 +0.27(+0.48%)
Apr 09, 2020 55.96 56.95 55.04 55.41 702,023 +0.39(+0.71%)
Apr 08, 2020 54.46 56.19 53.60 55.02 620,509 +0.90(+1.66%)
Apr 07, 2020 55.96 56.48 53.99 54.12 847,681 -0.16(-0.30%)
Apr 06, 2020 53.23 54.76 53.05 54.28 1,021,208 +2.81(+5.45%)
Apr 03, 2020 51.58 53.00 50.78 51.47 1,539,474 -0.35(-0.68%)
Apr 02, 2020 50.16 52.12 49.69 51.82 1,124,087 +1.21(+2.40%)
Apr 01, 2020 50.21 52.72 48.94 50.61 2,536,712 -1.51(-2.89%)
Mar 31, 2020 52.41 53.05 51.56 52.12 1,901,416 -0.31(-0.60%)
Mar 30, 2020 49.50 53.37 48.93 52.43 1,464,110 +3.57(+7.31%)
Mar 27, 2020 51.18 51.18 48.71 48.86 1,498,627 -3.58(-6.83%)
Mar 26, 2020 49.06 52.96 48.99 52.44 1,274,784 +3.75(+7.70%)
Mar 25, 2020 48.25 50.71 46.50 48.69 1,061,208 +0.80(+1.67%)
Mar 24, 2020 45.35 48.49 44.99 47.89 1,543,995 +4.43(+10.19%)
Mar 23, 2020 43.83 44.03 41.50 43.46 1,189,965 -0.50(-1.14%)
Mar 20, 2020 44.14 46.22 42.74 43.96 1,821,089 +0.36(+0.82%)
Mar 19, 2020 45.16 45.60 42.05 43.60 1,703,761 -2.44(-5.30%)
Mar 18, 2020 45.96 48.47 43.66 46.04 1,173,649 -2.73(-5.60%)
Mar 17, 2020 48.69 49.07 44.12 48.77 1,946,509 +0.91(+1.91%)
Mar 16, 2020 49.98 52.69 47.78 47.86 1,249,554 -7.31(-13.25%)
Mar 13, 2020 54.83 56.72 52.62 55.17 1,681,830 +2.41(+4.57%)
Mar 12, 2020 54.51 55.62 52.31 52.76 1,547,147 -5.11(-8.82%)
Mar 11, 2020 59.31 60.09 57.32 57.87 896,128 -2.91(-4.79%)
Mar 10, 2020 60.64 60.78 57.62 60.78 1,588,895 +1.60(+2.71%)
Mar 09, 2020 57.18 60.13 56.54 59.18 1,131,757 -1.90(-3.12%)
Mar 06, 2020 60.10 61.65 60.01 61.08 1,198,031 -0.80(-1.29%)
Mar 05, 2020 62.15 62.70 61.31 61.88 1,124,931 -2.09(-3.27%)
Mar 04, 2020 63.33 64.12 62.47 63.97 801,497 +2.00(+3.22%)
Mar 03, 2020 63.00 64.26 61.69 61.97 1,485,158 -0.99(-1.57%)
Mar 02, 2020 60.53 63.06 59.94 62.96 2,132,689 +2.90(+4.83%)
Feb 28, 2020 60.81 62.02 59.06 60.06 1,654,339 -2.30(-3.69%)
Feb 27, 2020 62.87 63.52 62.22 62.36 1,690,960 -1.77(-2.75%)
Feb 26, 2020 65.01 65.87 64.03 64.13 2,041,473 -0.73(-1.13%)
Feb 25, 2020 66.56 66.88 64.71 64.86 958,101 -1.54(-2.31%)
Feb 24, 2020 66.81 67.36 66.07 66.39 688,802 -2.52(-3.66%)
Feb 21, 2020 69.25 69.57 68.60 68.92 653,095 -0.62(-0.89%)
Feb 20, 2020 69.73 70.19 69.04 69.54 459,153 -0.27(-0.39%)
Feb 19, 2020 69.49 70.09 69.30 69.81 576,429 +0.56(+0.80%)
Feb 18, 2020 68.75 69.43 68.47 69.26 565,334 +0.21(+0.30%)
Feb 14, 2020 69.22 69.44 68.94 69.05 372,454 -0.07(-0.10%)
Feb 13, 2020 68.87 69.93 68.87 69.11 813,176 -0.22(-0.31%)
Feb 12, 2020 69.61 69.84 69.14 69.33 816,400 -0.40(-0.57%)
Feb 11, 2020 69.27 70.05 68.94 69.73 819,275 +0.41(+0.60%)
Feb 10, 2020 68.82 69.38 68.46 69.31 733,547 -0.22(-0.31%)
Feb 07, 2020 70.40 70.49 69.19 69.53 1,120,547 -0.85(-1.20%)
Feb 06, 2020 70.44 70.89 69.10 70.38 1,548,931 -1.29(-1.80%)
Feb 05, 2020 71.02 72.82 70.82 71.67 1,794,926 +2.14(+3.08%)
Feb 04, 2020 68.91 69.93 68.31 69.53 1,025,099 +1.14(+1.67%)
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.