Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.84 52.51 48.83 49.00 2,222,492 -4.70(-8.75%)
Apr 29, 2020 53.33 56.42 52.72 53.70 3,074,176 +3.31(+6.58%)
Apr 28, 2020 51.76 53.24 47.46 50.38 2,999,617 +2.97(+6.26%)
Apr 27, 2020 41.96 47.90 41.86 47.42 2,209,198 +6.25(+15.18%)
Apr 24, 2020 39.95 42.36 39.61 41.17 2,382,753 +1.65(+4.18%)
Apr 23, 2020 38.82 40.90 38.59 39.51 1,491,311 +0.51(+1.30%)
Apr 22, 2020 40.71 41.05 38.98 39.01 1,457,805 -0.14(-0.36%)
Apr 21, 2020 38.42 39.61 38.12 39.15 1,501,250 -1.54(-3.79%)
Apr 20, 2020 42.88 43.81 40.43 40.69 1,952,061 -3.98(-8.91%)
Apr 17, 2020 42.72 45.49 42.72 44.67 1,831,674 +4.82(+12.09%)
Apr 16, 2020 41.91 42.28 39.68 39.85 1,345,598 -2.28(-5.41%)
Apr 15, 2020 44.62 45.30 40.92 42.13 1,892,179 -5.60(-11.74%)
Apr 14, 2020 47.40 48.16 45.92 47.74 1,283,611 +1.89(+4.13%)
Apr 13, 2020 49.15 49.28 44.04 45.84 1,468,297 -3.43(-6.97%)
Apr 09, 2020 49.77 52.74 48.36 49.28 2,645,282 +1.61(+3.38%)
Apr 08, 2020 47.36 48.47 46.51 47.67 1,981,609 +1.15(+2.48%)
Apr 07, 2020 43.48 49.06 43.48 46.51 3,531,354 +6.99(+17.68%)
Apr 06, 2020 33.13 40.23 32.90 39.52 3,792,368 +8.68(+28.14%)
Apr 03, 2020 30.70 31.58 28.88 30.84 2,248,927 -0.88(-2.76%)
Apr 02, 2020 34.84 35.39 30.40 31.72 3,804,115 -0.76(-2.33%)
Apr 01, 2020 35.16 35.70 31.67 32.48 2,372,532 -4.99(-13.31%)
Mar 31, 2020 37.77 40.07 37.13 37.46 1,451,825 -0.58(-1.52%)
Mar 30, 2020 37.84 38.42 33.98 38.04 1,557,741 +0.22(+0.58%)
Mar 27, 2020 36.70 38.97 33.88 37.82 1,899,290 -1.03(-2.64%)
Mar 26, 2020 37.43 42.80 35.84 38.85 2,993,069 +1.56(+4.19%)
Mar 25, 2020 36.35 39.32 34.44 37.28 2,023,279 +1.93(+5.46%)
Mar 24, 2020 31.29 35.73 30.86 35.35 1,345,226 +6.44(+22.27%)
Mar 23, 2020 31.37 32.19 28.27 28.91 1,580,589 -2.51(-7.98%)
Mar 20, 2020 34.43 35.32 31.23 31.42 2,149,260 -2.32(-6.87%)
Mar 19, 2020 31.91 35.34 29.37 33.74 1,843,732 +0.68(+2.07%)
Mar 18, 2020 35.43 35.97 29.24 33.06 1,804,254 -4.16(-11.17%)
Mar 17, 2020 41.08 43.60 36.07 37.21 2,243,553 -3.30(-8.15%)
Mar 16, 2020 43.44 45.19 40.08 40.51 1,450,638 -9.53(-19.05%)
Mar 13, 2020 46.65 50.05 42.52 50.05 1,929,799 +6.05(+13.76%)
Mar 12, 2020 52.73 52.73 43.76 43.99 2,839,374 -12.31(-21.86%)
Mar 11, 2020 61.33 61.35 56.02 56.30 1,401,246 -6.92(-10.95%)
Mar 10, 2020 63.49 64.90 60.57 63.22 1,326,785 +2.08(+3.40%)
Mar 09, 2020 63.49 64.23 60.00 61.14 1,527,691 -7.64(-11.10%)
Mar 06, 2020 67.61 70.16 66.93 68.78 1,379,506 -0.66(-0.95%)
Mar 05, 2020 70.85 71.56 68.56 69.43 1,315,194 -3.93(-5.35%)
Mar 04, 2020 72.17 73.45 70.91 73.36 1,051,699 +1.85(+2.59%)
Mar 03, 2020 73.79 76.06 70.27 71.51 1,174,123 -2.64(-3.57%)
Mar 02, 2020 74.37 74.60 71.51 74.16 1,301,870 +0.48(+0.65%)
Feb 28, 2020 69.89 74.37 69.89 73.68 1,845,309 +1.04(+1.44%)
Feb 27, 2020 71.62 76.08 69.69 72.64 1,706,949 -0.97(-1.32%)
Feb 26, 2020 77.01 77.81 72.92 73.61 1,397,138 -2.90(-3.79%)
Feb 25, 2020 81.41 81.55 76.02 76.51 1,262,939 -4.25(-5.26%)
Feb 24, 2020 79.93 81.92 79.05 80.76 1,169,359 -3.42(-4.06%)
Feb 21, 2020 85.40 85.58 83.58 84.18 802,658 -2.20(-2.54%)
Feb 20, 2020 85.51 87.60 85.51 86.38 817,230 +0.75(+0.87%)
Feb 19, 2020 85.92 86.43 85.36 85.63 952,658 -0.22(-0.25%)
Feb 18, 2020 87.54 88.58 85.22 85.85 1,161,492 -3.00(-3.38%)
Feb 14, 2020 88.73 89.23 87.76 88.85 868,339 +0.09(+0.10%)
Feb 13, 2020 88.10 89.15 87.62 88.76 906,234 -0.61(-0.68%)
Feb 12, 2020 88.20 91.40 87.71 89.37 1,495,188 +3.71(+4.33%)
Feb 11, 2020 85.43 86.49 84.62 85.66 757,980 +0.79(+0.93%)
Feb 10, 2020 85.43 86.30 84.61 84.87 1,152,037 -1.07(-1.25%)
Feb 07, 2020 87.36 88.36 85.78 85.95 888,959 -2.42(-2.73%)
Feb 06, 2020 90.10 90.47 88.10 88.36 956,511 -1.11(-1.24%)
Feb 05, 2020 88.37 90.66 88.23 89.48 2,278,829 +2.83(+3.27%)
Feb 04, 2020 87.91 89.47 86.52 86.64 1,184,298 +0.73(+0.84%)
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.