Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 77.71 79.63 76.32 76.52 599,405 -2.22(-2.82%)
Apr 29, 2020 80.67 81.64 77.71 78.74 748,157 +0.17(+0.22%)
Apr 28, 2020 80.00 80.18 76.70 78.57 952,809 +1.01(+1.30%)
Apr 27, 2020 80.58 81.58 77.50 77.56 930,930 -2.73(-3.40%)
Apr 24, 2020 73.40 81.54 71.78 80.29 1,821,200 +8.51(+11.86%)
Apr 23, 2020 72.50 72.88 70.41 71.78 814,876 -0.56(-0.77%)
Apr 22, 2020 74.19 75.09 71.78 72.34 540,914 -0.37(-0.51%)
Apr 21, 2020 71.48 73.62 69.81 72.71 810,691 -0.28(-0.38%)
Apr 20, 2020 69.65 76.37 69.00 72.99 1,505,694 +2.44(+3.46%)
Apr 17, 2020 69.99 70.99 68.53 70.55 699,000 +2.90(+4.29%)
Apr 16, 2020 67.30 67.82 64.54 67.65 746,634 +1.03(+1.55%)
Apr 15, 2020 67.60 67.99 65.56 66.62 792,718 -2.53(-3.66%)
Apr 14, 2020 66.13 69.87 65.78 69.15 1,099,364 +4.07(+6.25%)
Apr 13, 2020 64.07 65.20 61.80 65.08 927,006 -0.23(-0.35%)
Apr 09, 2020 63.26 66.00 60.67 65.31 1,396,600 +2.98(+4.78%)
Apr 08, 2020 60.47 63.02 57.15 62.33 1,095,291 +3.59(+6.11%)
Apr 07, 2020 59.02 61.11 57.91 58.74 1,232,764 +1.34(+2.33%)
Apr 06, 2020 55.00 57.94 53.46 57.40 861,951 +4.74(+9.00%)
Apr 03, 2020 48.29 54.09 48.29 52.66 1,043,700 +2.10(+4.15%)
Apr 02, 2020 47.74 50.61 47.30 50.56 586,862 +1.83(+3.76%)
Apr 01, 2020 49.39 50.69 48.12 48.73 778,983 -2.36(-4.62%)
Mar 31, 2020 51.53 52.49 49.03 51.09 769,433 -0.95(-1.83%)
Mar 30, 2020 52.03 53.27 49.41 52.04 514,638 +0.92(+1.80%)
Mar 27, 2020 50.31 54.02 49.41 51.12 857,600 -0.88(-1.69%)
Mar 26, 2020 52.30 57.17 51.57 52.00 1,081,555 +0.00(+0.00%)
Mar 25, 2020 49.41 53.65 48.02 52.00 1,118,822 +2.73(+5.54%)
Mar 24, 2020 47.76 50.15 46.65 49.27 1,147,285 +4.28(+9.51%)
Mar 23, 2020 45.76 47.48 43.70 44.99 1,105,819 -0.07(-0.16%)
Mar 20, 2020 46.15 48.11 44.06 45.06 1,575,100 -0.70(-1.53%)
Mar 19, 2020 44.96 49.30 43.98 45.76 1,011,675 -0.40(-0.87%)
Mar 18, 2020 44.64 46.98 39.95 46.16 1,160,105 -1.05(-2.22%)
Mar 17, 2020 42.56 48.22 39.96 47.21 1,880,086 +5.49(+13.16%)
Mar 16, 2020 46.62 51.02 41.31 41.72 1,659,060 -12.65(-23.27%)
Mar 13, 2020 49.64 54.69 44.72 54.37 1,476,300 +8.49(+18.50%)
Mar 12, 2020 51.01 51.84 45.01 45.88 1,671,812 -8.97(-16.35%)
Mar 11, 2020 60.25 61.30 53.94 54.85 1,495,665 -6.89(-11.16%)
Mar 10, 2020 63.86 63.86 59.84 61.74 727,672 +0.48(+0.78%)
Mar 09, 2020 59.80 64.59 59.33 61.26 1,307,256 -3.99(-6.11%)
Mar 06, 2020 64.81 66.54 62.52 65.25 1,159,200 -1.50(-2.25%)
Mar 05, 2020 65.30 68.52 64.01 66.75 576,904 -0.58(-0.86%)
Mar 04, 2020 63.16 67.54 62.47 67.33 925,155 +6.04(+9.85%)
Mar 03, 2020 65.08 66.15 60.46 61.29 1,099,418 -4.92(-7.43%)
Mar 02, 2020 64.18 66.41 62.24 66.21 966,109 +2.25(+3.52%)
Feb 28, 2020 59.52 63.99 58.58 63.96 1,258,800 +2.81(+4.60%)
Feb 27, 2020 62.00 63.78 57.81 61.15 1,503,042 -4.07(-6.24%)
Feb 26, 2020 64.95 66.74 62.02 65.22 853,948 +0.79(+1.23%)
Feb 25, 2020 67.43 68.22 63.64 64.43 744,893 -2.54(-3.79%)
Feb 24, 2020 69.34 70.00 66.00 66.97 963,510 -5.72(-7.87%)
Feb 21, 2020 72.56 74.09 71.30 72.69 536,600 -0.41(-0.56%)
Feb 20, 2020 71.04 73.70 70.34 73.10 528,553 +1.75(+2.45%)
Feb 19, 2020 71.83 72.79 70.72 71.35 379,117 +0.19(+0.27%)
Feb 18, 2020 69.71 71.46 69.30 71.16 569,626 +0.43(+0.61%)
Feb 14, 2020 71.80 72.62 70.29 70.73 326,900 -0.98(-1.37%)
Feb 13, 2020 74.21 75.00 71.19 71.71 494,226 -3.26(-4.35%)
Feb 12, 2020 74.20 76.35 73.67 74.97 617,155 +1.53(+2.08%)
Feb 11, 2020 73.05 74.37 72.45 73.44 471,058 +0.91(+1.25%)
Feb 10, 2020 70.48 72.62 70.48 72.53 380,356 +1.98(+2.81%)
Feb 07, 2020 71.20 71.53 70.11 70.55 352,000 -1.06(-1.48%)
Feb 06, 2020 72.40 72.81 71.14 71.61 473,547 -0.56(-0.78%)
Feb 05, 2020 71.35 72.96 70.82 72.17 1,000,097 +0.90(+1.26%)
Feb 04, 2020 67.01 71.38 66.37 71.27 1,023,471 +5.45(+8.28%)
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.