Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.18 41.77 40.31 40.75 34,170,556 -1.43(-3.38%)
Apr 29, 2020 41.71 42.50 40.67 42.18 39,242,872 +2.56(+6.46%)
Apr 28, 2020 41.07 41.62 39.38 39.62 34,507,856 +0.55(+1.40%)
Apr 27, 2020 37.07 39.29 36.70 39.07 36,848,728 +2.90(+8.03%)
Apr 24, 2020 36.09 36.37 35.02 36.17 31,352,130 +0.54(+1.51%)
Apr 23, 2020 35.79 36.71 35.46 35.63 28,552,762 +0.18(+0.52%)
Apr 22, 2020 36.09 36.19 35.12 35.45 26,086,504 +0.56(+1.61%)
Apr 21, 2020 35.54 36.18 34.47 34.88 42,095,016 -2.05(-5.54%)
Apr 20, 2020 36.42 38.13 35.98 36.93 39,866,496 -1.21(-3.17%)
Apr 17, 2020 36.21 38.28 35.79 38.14 49,158,172 +4.14(+12.17%)
Apr 16, 2020 35.84 35.95 33.65 34.00 44,840,380 -1.96(-5.46%)
Apr 15, 2020 36.40 37.15 35.76 35.97 38,399,236 -2.15(-5.64%)
Apr 14, 2020 40.00 40.06 36.53 38.12 48,175,744 -1.06(-2.70%)
Apr 13, 2020 39.86 39.92 37.99 39.17 33,283,414 -0.61(-1.54%)
Apr 09, 2020 39.39 41.30 38.91 39.79 52,025,588 +2.64(+7.12%)
Apr 08, 2020 35.96 37.29 35.22 37.14 39,244,872 +2.53(+7.30%)
Apr 07, 2020 37.60 38.26 34.51 34.62 41,958,456 +0.11(+0.32%)
Apr 06, 2020 33.40 34.69 33.16 34.51 35,813,936 +3.05(+9.68%)
Apr 03, 2020 32.73 33.11 30.77 31.46 30,180,400 -1.46(-4.44%)
Apr 02, 2020 32.19 33.28 31.30 32.92 35,186,380 +0.60(+1.87%)
Apr 01, 2020 32.85 33.78 31.89 32.32 34,809,632 -3.03(-8.57%)
Mar 31, 2020 36.61 37.11 34.95 35.35 31,230,922 -1.64(-4.45%)
Mar 30, 2020 36.97 37.14 34.88 36.99 32,717,572 +0.23(+0.64%)
Mar 27, 2020 37.03 38.18 36.09 36.76 30,368,082 -1.86(-4.82%)
Mar 26, 2020 36.66 38.85 36.09 38.62 37,606,148 +3.49(+9.94%)
Mar 25, 2020 35.51 37.51 33.09 35.13 45,524,844 +1.01(+2.95%)
Mar 24, 2020 31.60 34.34 31.34 34.12 40,595,736 +4.42(+14.89%)
Mar 23, 2020 31.51 32.02 29.05 29.70 39,330,356 -2.24(-7.02%)
Mar 20, 2020 33.95 34.40 31.22 31.94 45,477,228 -1.33(-3.99%)
Mar 19, 2020 29.77 34.61 28.70 33.27 51,703,264 +2.69(+8.81%)
Mar 18, 2020 31.10 31.88 26.85 30.57 57,585,512 -3.21(-9.49%)
Mar 17, 2020 35.25 36.91 32.56 33.78 61,496,996 -0.79(-2.28%)
Mar 16, 2020 33.98 37.96 33.21 34.57 41,845,504 -8.27(-19.30%)
Mar 13, 2020 40.13 43.00 38.02 42.83 48,284,588 +6.53(+17.98%)
Mar 12, 2020 38.02 41.12 35.93 36.30 54,737,880 -6.32(-14.83%)
Mar 11, 2020 45.27 45.59 41.98 42.62 43,758,660 -4.02(-8.62%)
Mar 10, 2020 45.93 46.74 43.22 46.64 38,754,816 +3.53(+8.20%)
Mar 09, 2020 45.58 46.67 42.80 43.11 42,445,248 -8.32(-16.17%)
Mar 06, 2020 50.74 52.29 50.13 51.43 35,649,384 -1.85(-3.48%)
Mar 05, 2020 54.38 54.65 52.88 53.28 32,496,156 -3.27(-5.79%)
Mar 04, 2020 55.43 56.66 54.01 56.55 28,805,950 +1.96(+3.60%)
Mar 03, 2020 56.95 57.43 54.10 54.59 35,202,512 -2.13(-3.76%)
Mar 02, 2020 53.58 56.74 52.97 56.72 34,560,916 +3.47(+6.51%)
Feb 28, 2020 52.03 54.09 51.48 53.25 54,850,348 -0.83(-1.54%)
Feb 27, 2020 55.47 56.13 54.04 54.09 41,291,612 -3.13(-5.47%)
Feb 26, 2020 58.76 59.26 57.20 57.22 30,448,686 -1.05(-1.80%)
Feb 25, 2020 60.95 61.44 57.90 58.26 32,704,686 -2.60(-4.27%)
Feb 24, 2020 61.58 62.14 60.79 60.87 25,128,134 -3.28(-5.12%)
Feb 21, 2020 65.09 65.42 63.90 64.15 16,706,645 -1.49(-2.28%)
Feb 20, 2020 65.17 66.04 64.88 65.64 14,009,798 +0.14(+0.22%)
Feb 19, 2020 65.35 65.78 65.14 65.50 10,892,888 +0.39(+0.61%)
Feb 18, 2020 65.97 66.18 65.05 65.10 12,325,820 -1.02(-1.54%)
Feb 14, 2020 66.20 66.37 65.83 66.12 10,791,992 -0.18(-0.27%)
Feb 13, 2020 66.20 66.53 65.98 66.30 10,659,329 -0.28(-0.42%)
Feb 12, 2020 67.05 67.77 66.55 66.57 11,300,512 +0.20(+0.30%)
Feb 11, 2020 66.09 66.76 65.99 66.37 11,245,631 +0.51(+0.78%)
Feb 10, 2020 65.52 66.08 65.50 65.86 10,028,303 -0.18(-0.27%)
Feb 07, 2020 65.57 66.34 65.51 66.04 9,940,216 -0.23(-0.35%)
Feb 06, 2020 66.97 67.02 65.79 66.27 15,277,211 +0.10(+0.15%)
Feb 05, 2020 65.39 66.28 65.30 66.17 15,574,351 +1.97(+3.07%)
Feb 04, 2020 64.41 64.84 64.14 64.20 14,502,572 +1.15(+1.82%)
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.