Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.97 56.12 54.00 54.16 3,546,096 -2.38(-4.22%)
Apr 29, 2020 55.66 56.82 54.32 56.54 4,612,327 +2.36(+4.36%)
Apr 28, 2020 54.67 56.03 54.13 54.18 5,630,068 -0.16(-0.29%)
Apr 27, 2020 53.18 54.55 52.70 54.33 4,620,765 +1.47(+2.78%)
Apr 24, 2020 52.07 52.99 51.35 52.87 4,528,075 +1.21(+2.35%)
Apr 23, 2020 51.40 52.78 51.40 51.66 2,062,366 +0.08(+0.15%)
Apr 22, 2020 50.81 51.72 50.40 51.58 4,661,302 +1.98(+3.99%)
Apr 21, 2020 50.37 50.51 49.29 49.60 1,998,900 -1.45(-2.84%)
Apr 20, 2020 51.86 51.86 50.83 51.04 3,555,368 -1.25(-2.39%)
Apr 17, 2020 53.16 53.59 51.92 52.30 5,673,216 +0.58(+1.12%)
Apr 16, 2020 52.03 52.28 50.54 51.71 5,395,853 +0.38(+0.75%)
Apr 15, 2020 51.52 51.62 50.28 51.33 2,148,789 -1.07(-2.05%)
Apr 14, 2020 52.33 52.93 51.59 52.40 4,395,846 +0.95(+1.84%)
Apr 13, 2020 50.66 51.77 50.66 51.46 1,507,807 +0.44(+0.87%)
Apr 09, 2020 52.53 53.62 50.54 51.01 2,694,429 -1.51(-2.87%)
Apr 08, 2020 51.53 52.70 50.79 52.52 2,681,732 +1.53(+2.99%)
Apr 07, 2020 54.28 54.76 50.80 51.00 3,329,441 -1.67(-3.18%)
Apr 06, 2020 49.93 53.05 49.25 52.67 4,172,660 +4.76(+9.93%)
Apr 03, 2020 46.67 48.09 46.49 47.91 3,049,037 +0.87(+1.84%)
Apr 02, 2020 44.78 47.17 44.64 47.05 2,518,644 +1.71(+3.78%)
Apr 01, 2020 46.59 47.49 44.78 45.33 2,036,503 -2.55(-5.33%)
Mar 31, 2020 48.60 49.46 47.46 47.88 2,895,612 -1.28(-2.60%)
Mar 30, 2020 47.78 49.34 46.91 49.16 2,254,918 +2.31(+4.94%)
Mar 27, 2020 47.70 48.70 46.79 46.85 2,393,627 -2.58(-5.22%)
Mar 26, 2020 48.47 49.68 47.70 49.43 3,856,829 +1.55(+3.23%)
Mar 25, 2020 47.13 49.97 45.51 47.88 3,810,611 +0.56(+1.19%)
Mar 24, 2020 46.99 47.96 45.97 47.32 5,124,264 +2.18(+4.82%)
Mar 23, 2020 44.46 45.99 42.71 45.14 3,602,849 +1.68(+3.88%)
Mar 20, 2020 45.38 45.90 43.12 43.46 4,136,819 -1.62(-3.58%)
Mar 19, 2020 44.06 46.41 42.58 45.08 2,360,099 +0.99(+2.26%)
Mar 18, 2020 43.72 46.27 41.79 44.08 3,206,599 -3.36(-7.08%)
Mar 17, 2020 42.82 48.27 41.30 47.44 5,286,919 +5.58(+13.32%)
Mar 16, 2020 42.67 48.29 41.85 41.86 4,162,121 -5.97(-12.48%)
Mar 13, 2020 47.03 48.33 43.77 47.83 4,678,020 +3.73(+8.47%)
Mar 12, 2020 46.00 48.33 44.00 44.10 4,283,721 -4.70(-9.63%)
Mar 11, 2020 50.61 51.33 48.25 48.80 2,530,260 -3.39(-6.49%)
Mar 10, 2020 50.77 52.21 48.84 52.19 3,108,135 +3.01(+6.13%)
Mar 09, 2020 49.84 51.65 49.07 49.17 3,150,132 -4.79(-8.87%)
Mar 06, 2020 52.92 54.17 52.33 53.96 2,159,219 -1.07(-1.95%)
Mar 05, 2020 55.52 56.31 54.57 55.03 1,724,778 -2.13(-3.72%)
Mar 04, 2020 55.53 57.20 54.88 57.16 2,127,692 +2.12(+3.85%)
Mar 03, 2020 56.86 57.95 54.71 55.04 2,535,413 -1.90(-3.34%)
Mar 02, 2020 55.04 56.99 54.35 56.94 2,311,669 +2.16(+3.94%)
Feb 28, 2020 53.17 55.19 52.72 54.79 3,796,830 -0.33(-0.61%)
Feb 27, 2020 55.36 57.04 55.03 55.12 2,449,491 -1.57(-2.76%)
Feb 26, 2020 56.81 57.65 56.25 56.69 2,184,241 +0.69(+1.23%)
Feb 25, 2020 58.23 58.35 55.58 56.00 2,188,966 -1.62(-2.81%)
Feb 24, 2020 57.86 58.70 57.39 57.62 2,114,808 -2.13(-3.56%)
Feb 21, 2020 60.61 60.85 59.60 59.75 1,467,365 -1.23(-2.02%)
Feb 20, 2020 61.56 61.90 60.28 60.98 1,191,863 -0.75(-1.22%)
Feb 19, 2020 61.54 62.08 61.21 61.73 1,370,191 +0.73(+1.20%)
Feb 18, 2020 61.65 61.74 60.81 61.00 1,375,955 -1.08(-1.75%)
Feb 14, 2020 63.10 63.16 61.74 62.08 1,330,078 -0.72(-1.15%)
Feb 13, 2020 62.78 63.19 62.17 62.81 1,267,964 -0.17(-0.26%)
Feb 12, 2020 62.92 63.62 62.33 62.97 1,716,958 +0.75(+1.21%)
Feb 11, 2020 61.90 62.74 61.71 62.22 1,030,453 +0.68(+1.11%)
Feb 10, 2020 60.55 61.58 60.41 61.54 979,480 +0.46(+0.75%)
Feb 07, 2020 62.14 62.32 61.02 61.08 1,477,398 -1.51(-2.42%)
Feb 06, 2020 62.94 63.07 62.40 62.59 1,336,940 -0.41(-0.65%)
Feb 05, 2020 62.33 63.19 61.92 63.00 1,917,553 +2.06(+3.38%)
Feb 04, 2020 60.66 61.17 60.17 60.94 2,467,934 +1.51(+2.55%)
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.