Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 58.45 58.45 56.80 57.74 649,465 -1.76(-2.96%)
Apr 29, 2020 57.86 60.02 57.20 59.50 612,229 +3.37(+6.00%)
Apr 28, 2020 56.31 58.00 55.57 56.13 825,755 +0.95(+1.73%)
Apr 27, 2020 53.21 55.46 52.96 55.17 530,332 +2.19(+4.13%)
Apr 24, 2020 52.56 53.23 51.91 52.98 390,743 +0.94(+1.80%)
Apr 23, 2020 51.70 52.79 51.48 52.05 499,358 +0.82(+1.61%)
Apr 22, 2020 51.91 51.91 50.41 51.22 369,524 +0.68(+1.35%)
Apr 21, 2020 50.17 51.05 50.11 50.54 739,741 -1.20(-2.32%)
Apr 20, 2020 52.18 52.94 51.27 51.74 489,981 -1.42(-2.68%)
Apr 17, 2020 53.50 54.89 52.30 53.16 983,109 +1.13(+2.18%)
Apr 16, 2020 51.61 52.23 49.83 52.03 904,123 +1.12(+2.21%)
Apr 15, 2020 50.98 51.66 50.01 50.90 471,060 -2.26(-4.26%)
Apr 14, 2020 53.96 54.22 52.89 53.17 547,755 +0.49(+0.92%)
Apr 13, 2020 54.40 54.79 52.25 52.68 515,887 -1.26(-2.34%)
Apr 09, 2020 50.84 54.46 50.20 53.95 461,583 +4.06(+8.14%)
Apr 08, 2020 48.57 50.56 47.65 49.88 473,671 +1.97(+4.10%)
Apr 07, 2020 49.46 49.97 47.68 47.92 442,923 +0.85(+1.81%)
Apr 06, 2020 46.25 47.69 45.86 47.07 386,045 +3.16(+7.21%)
Apr 03, 2020 44.73 46.05 43.64 43.90 571,103 -1.03(-2.29%)
Apr 02, 2020 44.27 46.29 43.92 44.93 553,787 +0.67(+1.52%)
Apr 01, 2020 44.76 45.80 43.64 44.26 644,707 -2.60(-5.55%)
Mar 31, 2020 48.71 48.71 46.07 46.86 1,150,123 -2.00(-4.10%)
Mar 30, 2020 47.26 49.18 46.32 48.86 654,312 +1.59(+3.37%)
Mar 27, 2020 45.88 48.46 45.86 47.27 597,921 -0.91(-1.88%)
Mar 26, 2020 44.69 48.76 44.00 48.18 766,733 +4.36(+9.95%)
Mar 25, 2020 39.98 44.96 39.18 43.82 1,164,977 +4.05(+10.19%)
Mar 24, 2020 39.25 40.94 38.41 39.77 1,272,038 +2.55(+6.87%)
Mar 23, 2020 39.24 39.61 36.39 37.21 716,542 -2.67(-6.69%)
Mar 20, 2020 43.01 43.03 38.88 39.88 2,034,708 -2.70(-6.33%)
Mar 19, 2020 39.67 43.07 38.57 42.57 748,449 +2.33(+5.79%)
Mar 18, 2020 42.74 43.62 37.41 40.24 961,392 -5.41(-11.85%)
Mar 17, 2020 44.59 46.42 42.46 45.65 942,769 +2.00(+4.59%)
Mar 16, 2020 44.27 47.14 42.86 43.65 709,352 -6.03(-12.13%)
Mar 13, 2020 50.95 51.35 46.52 49.68 633,395 +1.38(+2.85%)
Mar 12, 2020 48.37 50.22 45.77 48.30 1,127,998 -3.71(-7.13%)
Mar 11, 2020 56.63 56.67 51.32 52.01 752,240 -6.20(-10.64%)
Mar 10, 2020 57.17 58.29 55.15 58.20 575,876 +2.79(+5.03%)
Mar 09, 2020 58.34 58.90 54.90 55.42 1,001,504 -6.59(-10.63%)
Mar 06, 2020 62.21 63.42 61.09 62.00 940,049 -1.97(-3.09%)
Mar 05, 2020 65.43 65.68 63.52 63.98 687,917 -2.99(-4.46%)
Mar 04, 2020 66.59 67.06 65.43 66.96 529,417 +1.24(+1.88%)
Mar 03, 2020 68.43 68.80 65.18 65.73 821,006 -2.64(-3.86%)
Mar 02, 2020 67.30 68.41 66.05 68.37 790,048 +1.41(+2.11%)
Feb 28, 2020 66.21 67.49 65.14 66.95 939,835 -1.12(-1.65%)
Feb 27, 2020 69.57 70.62 67.86 68.08 553,282 -2.69(-3.80%)
Feb 26, 2020 72.01 72.42 70.45 70.77 492,355 -0.72(-1.00%)
Feb 25, 2020 74.23 74.23 70.89 71.49 604,806 -2.56(-3.45%)
Feb 24, 2020 74.05 74.22 73.00 74.04 685,513 -1.71(-2.25%)
Feb 21, 2020 75.18 76.24 74.91 75.75 1,532,411 +0.33(+0.43%)
Feb 20, 2020 75.35 76.06 75.11 75.42 661,435 -0.11(-0.15%)
Feb 19, 2020 75.51 76.05 75.27 75.53 357,023 +0.20(+0.26%)
Feb 18, 2020 75.17 75.43 74.60 75.34 519,134 +0.03(+0.04%)
Feb 14, 2020 75.90 76.28 75.19 75.31 513,234 -0.51(-0.68%)
Feb 13, 2020 75.22 75.99 74.77 75.82 610,258 +0.30(+0.40%)
Feb 12, 2020 75.22 76.30 75.22 75.52 763,512 +0.72(+0.96%)
Feb 11, 2020 74.61 75.52 74.48 74.81 666,781 +0.33(+0.44%)
Feb 10, 2020 74.31 75.38 74.00 74.48 776,720 +0.16(+0.21%)
Feb 07, 2020 72.85 74.42 72.37 74.32 857,571 +1.10(+1.50%)
Feb 06, 2020 72.97 73.40 72.53 73.22 545,354 +0.54(+0.74%)
Feb 05, 2020 72.00 72.77 71.62 72.68 457,575 +1.17(+1.63%)
Feb 04, 2020 71.38 72.06 71.38 71.51 466,858 +1.04(+1.48%)
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.