Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 62.17 62.80 60.83 60.83 444,980 -1.76(-2.81%)
Apr 29, 2020 63.47 63.54 62.44 62.59 272,145 +0.48(+0.77%)
Apr 28, 2020 63.49 63.90 61.79 62.11 333,522 -0.30(-0.48%)
Apr 27, 2020 61.11 63.03 61.11 62.41 651,852 +1.77(+2.92%)
Apr 24, 2020 60.90 61.97 60.13 60.64 649,500 -0.17(-0.28%)
Apr 23, 2020 61.61 63.33 60.70 60.81 791,459 -0.18(-0.30%)
Apr 22, 2020 60.98 61.78 59.93 60.99 559,665 +1.23(+2.06%)
Apr 21, 2020 59.48 60.34 58.55 59.76 333,622 -1.16(-1.90%)
Apr 20, 2020 59.77 62.00 59.57 60.92 438,125 +0.07(+0.12%)
Apr 17, 2020 61.40 62.13 59.97 60.85 353,400 +0.86(+1.43%)
Apr 16, 2020 59.92 60.96 58.98 59.99 587,615 +0.45(+0.76%)
Apr 15, 2020 58.23 59.62 58.12 59.54 538,343 -0.26(-0.43%)
Apr 14, 2020 59.51 60.12 58.74 59.80 743,508 +2.17(+3.77%)
Apr 13, 2020 58.98 58.98 57.08 57.63 411,631 -1.48(-2.50%)
Apr 09, 2020 59.97 60.95 57.73 59.11 541,000 +0.41(+0.70%)
Apr 08, 2020 58.09 59.00 57.42 58.70 479,460 +1.50(+2.62%)
Apr 07, 2020 58.44 58.78 56.55 57.20 808,613 +1.32(+2.36%)
Apr 06, 2020 53.34 56.45 51.37 55.88 899,050 +5.03(+9.89%)
Apr 03, 2020 51.81 54.40 49.00 50.85 2,453,900 -1.29(-2.47%)
Apr 02, 2020 53.43 53.75 50.32 52.14 1,153,066 -1.29(-2.41%)
Apr 01, 2020 55.03 56.39 52.36 53.43 1,036,096 -3.54(-6.21%)
Mar 31, 2020 57.97 58.87 56.25 56.97 1,099,843 -1.19(-2.05%)
Mar 30, 2020 55.72 58.23 54.05 58.16 585,612 +2.80(+5.06%)
Mar 27, 2020 54.46 56.43 51.31 55.36 896,700 -0.36(-0.65%)
Mar 26, 2020 48.92 55.83 48.52 55.72 752,441 +6.11(+12.32%)
Mar 25, 2020 47.95 52.48 47.61 49.61 858,375 +0.99(+2.04%)
Mar 24, 2020 45.47 49.04 45.47 48.62 725,803 +5.13(+11.80%)
Mar 23, 2020 41.22 44.00 39.60 43.49 1,636,281 +1.00(+2.35%)
Mar 20, 2020 43.64 45.13 42.03 42.49 1,624,500 -1.50(-3.41%)
Mar 19, 2020 41.16 45.14 40.18 43.99 1,398,235 +2.17(+5.19%)
Mar 18, 2020 46.91 48.82 39.52 41.82 1,367,757 -7.69(-15.53%)
Mar 17, 2020 48.70 50.39 43.98 49.51 1,583,288 +1.72(+3.60%)
Mar 16, 2020 27.90 51.67 26.51 47.79 1,123,171 -9.69(-16.86%)
Mar 13, 2020 56.64 57.51 52.62 57.48 1,029,500 +3.48(+6.44%)
Mar 12, 2020 55.50 57.53 53.36 54.00 856,930 -5.30(-8.94%)
Mar 11, 2020 62.59 63.62 58.58 59.30 971,957 -4.96(-7.72%)
Mar 10, 2020 62.45 65.08 62.07 64.26 520,019 +1.37(+2.18%)
Mar 09, 2020 64.61 65.90 51.34 62.89 838,754 -6.42(-9.26%)
Mar 06, 2020 69.25 69.70 67.73 69.31 576,300 -1.90(-2.67%)
Mar 05, 2020 72.93 73.52 70.70 71.21 234,209 -2.96(-3.99%)
Mar 04, 2020 71.78 74.27 71.48 74.17 624,452 +3.53(+5.00%)
Mar 03, 2020 70.80 72.39 70.28 70.64 988,084 -0.49(-0.69%)
Mar 02, 2020 69.31 71.16 68.61 71.13 665,904 +2.02(+2.92%)
Feb 28, 2020 69.30 71.04 67.54 69.11 820,700 -2.36(-3.30%)
Feb 27, 2020 73.60 74.19 71.45 71.47 764,815 -3.25(-4.35%)
Feb 26, 2020 74.76 76.11 74.37 74.72 409,942 +0.46(+0.62%)
Feb 25, 2020 76.78 77.00 74.06 74.26 355,096 -2.67(-3.47%)
Feb 24, 2020 75.58 77.34 75.58 76.93 401,112 -0.81(-1.04%)
Feb 21, 2020 78.46 78.65 77.44 77.74 332,400 -0.83(-1.06%)
Feb 20, 2020 78.46 78.98 77.83 78.57 765,428 +0.11(+0.14%)
Feb 19, 2020 77.69 79.06 77.68 78.46 251,179 +0.77(+0.99%)
Feb 18, 2020 77.63 77.99 77.20 77.69 381,925 -0.13(-0.17%)
Feb 14, 2020 77.71 77.95 77.27 77.82 254,200 +0.16(+0.21%)
Feb 13, 2020 76.77 77.75 76.77 77.66 231,388 +0.59(+0.77%)
Feb 12, 2020 76.33 77.24 75.80 77.07 277,303 +0.86(+1.13%)
Feb 11, 2020 75.62 76.35 74.80 76.21 390,366 +0.97(+1.29%)
Feb 10, 2020 74.15 75.24 74.12 75.24 303,470 +1.01(+1.36%)
Feb 07, 2020 74.80 74.99 74.17 74.23 424,900 -0.68(-0.91%)
Feb 06, 2020 74.87 75.22 74.74 74.91 277,877 +0.44(+0.59%)
Feb 05, 2020 75.26 75.45 74.20 74.47 399,267 -0.54(-0.72%)
Feb 04, 2020 75.00 75.70 74.21 75.01 564,159 +0.28(+0.37%)
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.