Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.31 65.86 62.34 62.53 660,701 -2.72(-4.17%)
Apr 29, 2020 67.47 67.76 63.77 65.25 1,331,330 -1.48(-2.22%)
Apr 28, 2020 68.80 68.80 64.97 66.73 938,973 +0.73(+1.11%)
Apr 27, 2020 64.81 66.51 64.44 66.00 833,679 +2.23(+3.50%)
Apr 24, 2020 63.50 64.01 62.81 63.77 666,000 +0.35(+0.55%)
Apr 23, 2020 61.58 63.67 61.26 63.42 590,294 +1.85(+3.00%)
Apr 22, 2020 60.83 62.40 60.09 61.57 728,111 +1.66(+2.77%)
Apr 21, 2020 60.61 61.04 58.55 59.91 826,825 -1.54(-2.51%)
Apr 20, 2020 63.38 64.01 61.19 61.45 712,872 -2.68(-4.18%)
Apr 17, 2020 64.48 65.16 62.56 64.13 1,009,900 +0.61(+0.96%)
Apr 16, 2020 61.87 64.55 60.97 63.52 675,661 +2.50(+4.10%)
Apr 15, 2020 62.47 63.06 60.12 61.02 913,599 -2.49(-3.92%)
Apr 14, 2020 60.14 64.50 60.14 63.51 1,498,595 +5.01(+8.56%)
Apr 13, 2020 58.94 59.41 57.87 58.50 551,382 -1.02(-1.71%)
Apr 09, 2020 60.11 60.68 58.57 59.52 1,053,600 +0.17(+0.29%)
Apr 08, 2020 58.55 60.00 57.40 59.35 634,744 +1.38(+2.38%)
Apr 07, 2020 60.30 61.33 57.06 57.97 855,942 -0.86(-1.46%)
Apr 06, 2020 57.63 58.95 56.99 58.83 739,466 +2.75(+4.90%)
Apr 03, 2020 54.19 56.58 53.91 56.08 988,300 +1.44(+2.64%)
Apr 02, 2020 54.54 57.04 52.88 54.64 775,275 -0.26(-0.47%)
Apr 01, 2020 55.70 57.00 53.57 54.90 1,657,345 -3.11(-5.36%)
Mar 31, 2020 58.10 58.80 56.51 58.01 1,159,703 -0.09(-0.15%)
Mar 30, 2020 56.45 58.29 53.54 58.10 1,178,156 +4.05(+7.49%)
Mar 27, 2020 52.70 55.80 51.50 54.05 1,588,300 -0.13(-0.24%)
Mar 26, 2020 52.14 54.23 51.11 54.18 1,185,368 +2.48(+4.80%)
Mar 25, 2020 48.22 53.81 47.64 51.70 826,194 +3.17(+6.53%)
Mar 24, 2020 45.80 48.67 44.77 48.53 1,012,326 +4.55(+10.35%)
Mar 23, 2020 44.50 46.29 42.64 43.98 1,122,300 -0.79(-1.76%)
Mar 20, 2020 47.33 47.72 44.21 44.77 1,114,600 -2.29(-4.87%)
Mar 19, 2020 49.26 52.63 46.78 47.06 967,225 -2.78(-5.58%)
Mar 18, 2020 51.03 54.20 45.06 49.84 2,213,843 -4.34(-8.01%)
Mar 17, 2020 50.86 55.22 50.86 54.18 2,031,126 +4.11(+8.21%)
Mar 16, 2020 50.86 53.18 49.15 50.07 1,030,736 -4.89(-8.90%)
Mar 13, 2020 53.32 55.24 51.09 54.96 1,011,700 +3.62(+7.05%)
Mar 12, 2020 51.47 53.64 48.93 51.34 1,265,520 -3.17(-5.82%)
Mar 11, 2020 56.77 57.38 54.02 54.51 1,181,983 -3.71(-6.37%)
Mar 10, 2020 54.28 58.22 53.70 58.22 1,258,427 +5.06(+9.52%)
Mar 09, 2020 54.04 54.80 52.41 53.16 773,870 -3.68(-6.47%)
Mar 06, 2020 56.48 57.08 54.84 56.84 684,200 -1.02(-1.76%)
Mar 05, 2020 58.93 59.24 57.14 57.86 579,875 -2.21(-3.68%)
Mar 04, 2020 59.09 60.34 58.69 60.07 626,435 +1.80(+3.09%)
Mar 03, 2020 57.92 59.56 57.07 58.27 841,244 +0.57(+0.99%)
Mar 02, 2020 56.36 57.78 56.29 57.70 1,024,966 +1.53(+2.72%)
Feb 28, 2020 56.50 57.37 54.39 56.17 1,504,900 -1.47(-2.55%)
Feb 27, 2020 59.72 60.34 57.64 57.64 549,064 -2.85(-4.71%)
Feb 26, 2020 61.33 62.34 60.45 60.49 491,657 -0.71(-1.16%)
Feb 25, 2020 61.16 61.64 60.29 61.20 892,627 +0.34(+0.56%)
Feb 24, 2020 62.28 62.49 60.68 60.86 419,985 -2.18(-3.46%)
Feb 21, 2020 63.15 63.84 62.91 63.04 476,300 -0.05(-0.08%)
Feb 20, 2020 61.27 63.28 60.05 63.09 536,916 +1.72(+2.80%)
Feb 19, 2020 60.87 62.72 60.82 61.37 947,388 +1.00(+1.66%)
Feb 18, 2020 60.60 60.86 60.23 60.37 465,658 -0.16(-0.26%)
Feb 14, 2020 60.10 60.76 59.90 60.53 227,600 +0.65(+1.09%)
Feb 13, 2020 59.09 60.09 59.09 59.88 341,055 +0.59(+1.00%)
Feb 12, 2020 58.87 59.83 58.55 59.29 331,477 +0.42(+0.71%)
Feb 11, 2020 58.64 59.44 58.29 58.87 330,313 +0.53(+0.91%)
Feb 10, 2020 58.64 58.64 58.09 58.34 305,597 +0.04(+0.07%)
Feb 07, 2020 58.54 58.60 58.09 58.30 197,000 -0.12(-0.21%)
Feb 06, 2020 57.66 58.58 57.26 58.42 468,463 +0.92(+1.60%)
Feb 05, 2020 58.95 59.01 57.21 57.50 675,923 -1.19(-2.03%)
Feb 04, 2020 57.94 58.87 57.68 58.69 357,293 +1.09(+1.89%)
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.