Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.40 54.55 52.96 53.17 29,638,256 -1.61(-2.94%)
Apr 29, 2020 52.69 54.99 52.58 54.78 34,339,616 +2.70(+5.19%)
Apr 28, 2020 53.18 53.38 51.64 52.08 32,450,678 -0.64(-1.21%)
Apr 27, 2020 52.94 53.04 51.75 52.72 29,215,794 +0.19(+0.35%)
Apr 24, 2020 49.82 52.65 49.73 52.53 56,654,400 +0.20(+0.37%)
Apr 23, 2020 52.89 53.27 52.13 52.34 39,377,840 -0.94(-1.76%)
Apr 22, 2020 51.65 53.63 51.24 53.27 26,428,812 +3.32(+6.64%)
Apr 21, 2020 51.51 51.95 49.58 49.96 28,477,960 -2.50(-4.77%)
Apr 20, 2020 52.55 53.22 52.20 52.46 29,794,678 -1.05(-1.95%)
Apr 17, 2020 54.98 55.07 53.03 53.51 30,894,052 -0.38(-0.71%)
Apr 16, 2020 52.84 54.04 52.13 53.89 27,531,590 +1.70(+3.26%)
Apr 15, 2020 52.75 53.04 51.75 52.18 25,760,366 -1.59(-2.95%)
Apr 14, 2020 53.22 53.98 52.75 53.77 28,958,120 +1.74(+3.34%)
Apr 13, 2020 50.15 52.10 50.15 52.03 26,220,434 +1.38(+2.73%)
Apr 09, 2020 52.62 52.94 49.69 50.65 45,705,952 -1.63(-3.12%)
Apr 08, 2020 52.29 52.75 51.33 52.28 30,133,158 +0.51(+0.99%)
Apr 07, 2020 53.29 54.51 51.60 51.77 46,709,120 -0.03(-0.05%)
Apr 06, 2020 50.20 52.10 49.75 51.79 36,458,720 +3.81(+7.94%)
Apr 03, 2020 47.73 48.87 46.74 47.98 26,968,670 -0.20(-0.40%)
Apr 02, 2020 45.47 48.36 45.40 48.18 31,366,256 +2.19(+4.76%)
Apr 01, 2020 46.54 48.48 45.59 45.99 33,374,848 -1.99(-4.14%)
Mar 31, 2020 48.81 49.45 47.18 47.97 54,238,684 -1.21(-2.47%)
Mar 30, 2020 46.97 49.73 46.83 49.19 35,677,960 +2.77(+5.96%)
Mar 27, 2020 47.35 48.43 46.15 46.42 35,686,052 -2.81(-5.71%)
Mar 26, 2020 45.86 49.60 45.79 49.23 46,777,696 +3.79(+8.35%)
Mar 25, 2020 46.52 47.67 44.24 45.44 46,363,504 -1.01(-2.18%)
Mar 24, 2020 47.11 48.43 45.52 46.45 56,410,912 +2.50(+5.69%)
Mar 23, 2020 40.79 44.76 40.70 43.95 52,673,212 +3.32(+8.18%)
Mar 20, 2020 41.23 43.81 40.31 40.63 59,049,948 +0.08(+0.20%)
Mar 19, 2020 42.41 43.64 40.03 40.55 50,236,136 -1.91(-4.51%)
Mar 18, 2020 41.41 44.37 40.07 42.46 55,605,828 -1.93(-4.35%)
Mar 17, 2020 40.56 45.77 40.07 44.39 58,751,884 +4.92(+12.46%)
Mar 16, 2020 42.11 46.32 38.68 39.47 60,753,512 -8.78(-18.19%)
Mar 13, 2020 42.78 48.75 42.32 48.25 55,057,556 +7.88(+19.52%)
Mar 12, 2020 42.54 44.40 40.22 40.37 57,149,576 -5.43(-11.85%)
Mar 11, 2020 46.44 47.46 45.22 45.79 43,512,344 -2.06(-4.30%)
Mar 10, 2020 46.77 47.87 44.70 47.85 41,239,020 +2.77(+6.16%)
Mar 09, 2020 46.02 46.72 44.32 45.08 63,364,608 -4.36(-8.82%)
Mar 06, 2020 48.91 49.65 48.35 49.44 40,904,364 -1.05(-2.09%)
Mar 05, 2020 50.58 52.00 50.18 50.49 32,819,646 -1.52(-2.93%)
Mar 04, 2020 50.54 52.04 49.78 52.02 32,953,734 +2.40(+4.84%)
Mar 03, 2020 51.44 52.32 49.11 49.61 56,094,708 -1.96(-3.80%)
Mar 02, 2020 49.45 51.61 48.33 51.57 48,631,172 +2.36(+4.79%)
Feb 28, 2020 47.66 49.98 47.51 49.21 68,508,048 -0.27(-0.56%)
Feb 27, 2020 51.35 51.87 49.46 49.49 47,616,120 -3.39(-6.40%)
Feb 26, 2020 53.28 53.91 52.54 52.88 29,545,444 -0.07(-0.13%)
Feb 25, 2020 54.95 55.21 52.71 52.95 38,868,264 -1.80(-3.29%)
Feb 24, 2020 54.61 55.64 54.36 54.75 30,293,802 -2.29(-4.01%)
Feb 21, 2020 57.78 57.84 56.77 57.03 23,442,640 -0.98(-1.70%)
Feb 20, 2020 59.43 59.65 57.23 58.02 29,821,982 -1.47(-2.47%)
Feb 19, 2020 58.85 59.57 58.66 59.49 15,277,136 +0.86(+1.47%)
Feb 18, 2020 59.09 59.12 58.40 58.63 14,393,015 -1.00(-1.68%)
Feb 14, 2020 59.85 60.16 59.23 59.63 15,122,807 -0.15(-0.25%)
Feb 13, 2020 59.38 59.97 59.16 59.78 13,086,692 -0.02(-0.03%)
Feb 12, 2020 59.92 60.36 59.67 59.80 17,542,774 +0.04(+0.07%)
Feb 11, 2020 59.24 60.02 59.01 59.75 20,270,918 +0.90(+1.54%)
Feb 10, 2020 58.11 58.86 58.01 58.85 25,146,638 +0.33(+0.56%)
Feb 07, 2020 59.27 59.66 58.51 58.52 20,457,878 -0.95(-1.59%)
Feb 06, 2020 59.66 59.75 59.19 59.47 19,599,928 +0.07(+0.12%)
Feb 05, 2020 58.83 59.63 58.33 59.40 26,522,880 +1.66(+2.87%)
Feb 04, 2020 58.02 58.27 57.27 57.74 23,762,636 +0.92(+1.61%)
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.