Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.82 52.49 48.81 48.98 2,223,340 -4.70(-8.75%)
Apr 29, 2020 53.31 56.40 52.70 53.68 3,075,348 +3.31(+6.58%)
Apr 28, 2020 51.74 53.22 47.44 50.36 3,000,761 +2.96(+6.26%)
Apr 27, 2020 41.95 47.89 41.85 47.40 2,210,040 +6.25(+15.18%)
Apr 24, 2020 39.94 42.34 39.60 41.15 2,383,662 +1.65(+4.18%)
Apr 23, 2020 38.80 40.89 38.57 39.50 1,491,880 +0.51(+1.30%)
Apr 22, 2020 40.69 41.03 38.96 38.99 1,458,360 -0.14(-0.36%)
Apr 21, 2020 38.40 39.60 38.11 39.13 1,501,822 -1.54(-3.79%)
Apr 20, 2020 42.86 43.80 40.41 40.67 1,952,805 -3.98(-8.91%)
Apr 17, 2020 42.70 45.47 42.70 44.65 1,832,372 +4.82(+12.09%)
Apr 16, 2020 41.90 42.27 39.67 39.84 1,346,111 -2.28(-5.41%)
Apr 15, 2020 44.60 45.28 40.90 42.12 1,892,900 -5.60(-11.74%)
Apr 14, 2020 47.38 48.15 45.91 47.72 1,284,101 +1.89(+4.13%)
Apr 13, 2020 49.13 49.26 44.03 45.83 1,468,857 -3.43(-6.97%)
Apr 09, 2020 49.75 52.72 48.34 49.26 2,646,291 +1.61(+3.38%)
Apr 08, 2020 47.34 48.45 46.49 47.65 1,982,365 +1.15(+2.48%)
Apr 07, 2020 43.46 49.04 43.46 46.49 3,532,700 +6.98(+17.68%)
Apr 06, 2020 33.12 40.22 32.88 39.51 3,793,814 +8.68(+28.14%)
Apr 03, 2020 30.68 31.57 28.87 30.83 2,249,784 -0.88(-2.76%)
Apr 02, 2020 34.82 35.38 30.39 31.71 3,805,565 -0.76(-2.33%)
Apr 01, 2020 35.15 35.68 31.66 32.46 2,373,437 -4.98(-13.31%)
Mar 31, 2020 37.76 40.06 37.11 37.45 1,452,378 -0.58(-1.52%)
Mar 30, 2020 37.83 38.40 33.97 38.03 1,558,335 +0.22(+0.58%)
Mar 27, 2020 36.68 38.95 33.87 37.81 1,900,014 -1.02(-2.64%)
Mar 26, 2020 37.42 42.78 35.83 38.83 2,994,210 +1.56(+4.19%)
Mar 25, 2020 36.34 39.30 34.42 37.27 2,024,050 +1.93(+5.46%)
Mar 24, 2020 31.28 35.72 30.85 35.34 1,345,739 +6.44(+22.27%)
Mar 23, 2020 31.36 32.18 28.26 28.90 1,581,192 -2.51(-7.98%)
Mar 20, 2020 34.41 35.31 31.22 31.41 2,150,080 -2.32(-6.87%)
Mar 19, 2020 31.90 35.33 29.36 33.73 1,844,435 +0.68(+2.07%)
Mar 18, 2020 35.42 35.96 29.23 33.04 1,804,969 -4.15(-11.17%)
Mar 17, 2020 41.06 43.58 36.06 37.20 2,244,442 -3.30(-8.15%)
Mar 16, 2020 43.42 45.17 40.06 40.50 1,451,213 -9.53(-19.05%)
Mar 13, 2020 46.63 50.03 42.50 50.03 1,930,564 +6.05(+13.76%)
Mar 12, 2020 52.71 52.71 43.75 43.98 2,840,499 -12.30(-21.86%)
Mar 11, 2020 61.31 61.33 56.00 56.28 1,401,801 -6.92(-10.95%)
Mar 10, 2020 63.46 64.88 60.54 63.20 1,327,311 +2.08(+3.40%)
Mar 09, 2020 63.46 64.20 59.98 61.12 1,528,296 -7.63(-11.10%)
Mar 06, 2020 67.58 70.13 66.90 68.75 1,380,052 -0.66(-0.95%)
Mar 05, 2020 70.82 71.53 68.53 69.41 1,315,716 -3.93(-5.35%)
Mar 04, 2020 72.14 73.42 70.88 73.33 1,052,116 +1.85(+2.59%)
Mar 03, 2020 73.76 76.03 70.24 71.48 1,174,588 -2.64(-3.57%)
Mar 02, 2020 74.34 74.57 71.48 74.13 1,302,386 +0.48(+0.65%)
Feb 28, 2020 69.86 74.34 69.86 73.65 1,846,040 +1.04(+1.44%)
Feb 27, 2020 71.59 76.05 69.66 72.61 1,707,625 -0.97(-1.32%)
Feb 26, 2020 76.98 77.78 72.90 73.58 1,397,692 -2.90(-3.79%)
Feb 25, 2020 81.38 81.52 75.99 76.48 1,263,440 -4.24(-5.26%)
Feb 24, 2020 79.90 81.89 79.02 80.73 1,169,822 -3.42(-4.06%)
Feb 21, 2020 85.37 85.55 83.54 84.15 802,976 -2.20(-2.54%)
Feb 20, 2020 85.48 87.56 85.48 86.34 817,554 +0.75(+0.87%)
Feb 19, 2020 85.88 86.39 85.33 85.60 953,036 -0.22(-0.25%)
Feb 18, 2020 87.50 88.54 85.19 85.81 1,161,953 -3.00(-3.38%)
Feb 14, 2020 88.70 89.19 87.72 88.82 868,683 +0.09(+0.10%)
Feb 13, 2020 88.06 89.11 87.58 88.73 906,593 -0.61(-0.68%)
Feb 12, 2020 88.16 91.36 87.67 89.33 1,495,781 +3.71(+4.33%)
Feb 11, 2020 85.40 86.45 84.58 85.63 758,281 +0.79(+0.93%)
Feb 10, 2020 85.40 86.26 84.57 84.84 1,152,494 -1.07(-1.25%)
Feb 07, 2020 87.33 88.33 85.75 85.91 889,311 -2.42(-2.73%)
Feb 06, 2020 90.07 90.44 88.06 88.33 956,890 -1.11(-1.24%)
Feb 05, 2020 88.34 90.62 88.20 89.44 2,279,732 +2.83(+3.27%)
Feb 04, 2020 87.87 89.43 86.49 86.61 1,184,767 +0.73(+0.84%)
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.