Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 172.30 179.50 132.60 135.00 36,848 -20.00(-12.90%)
Apr 29, 2020 122.40 155.00 122.40 155.00 43,794 +42.57(+37.86%)
Apr 28, 2020 102.50 116.93 100.00 112.43 23,681 +21.33(+23.42%)
Apr 27, 2020 92.80 92.80 90.00 91.10 1,606 -0.90(-0.98%)
Apr 24, 2020 90.70 93.40 90.00 92.00 1,150 -1.50(-1.60%)
Apr 23, 2020 89.60 95.32 89.60 93.50 904 +3.40(+3.77%)
Apr 22, 2020 91.90 91.90 87.50 90.10 1,188 +0.10(+0.11%)
Apr 21, 2020 96.00 97.30 79.60 90.00 4,174 -4.61(-4.87%)
Apr 20, 2020 93.70 97.80 91.50 94.61 4,557 +4.71(+5.24%)
Apr 17, 2020 85.00 89.90 84.50 89.90 2,500 +5.55(+6.58%)
Apr 16, 2020 82.10 87.50 82.00 84.35 2,273 +2.35(+2.87%)
Apr 15, 2020 83.40 86.60 82.00 82.00 1,342 -1.00(-1.20%)
Apr 14, 2020 78.00 91.77 78.00 83.00 4,908 +6.00(+7.79%)
Apr 13, 2020 78.30 79.88 76.01 77.00 1,267 +1.92(+2.56%)
Apr 09, 2020 78.00 78.00 73.89 75.08 1,090 +1.08(+1.46%)
Apr 08, 2020 77.50 79.50 74.00 74.00 1,292 -2.80(-3.65%)
Apr 07, 2020 77.90 78.00 73.50 76.80 3,708 +3.80(+5.21%)
Apr 06, 2020 72.20 75.57 72.20 73.00 871 +1.00(+1.39%)
Apr 03, 2020 75.90 75.90 72.00 72.00 1,720 -1.40(-1.91%)
Apr 02, 2020 75.40 77.19 73.20 73.40 494 +0.15(+0.21%)
Apr 01, 2020 74.80 74.80 73.00 73.25 474 -3.75(-4.88%)
Mar 31, 2020 75.00 77.90 72.10 77.00 567 +0.40(+0.52%)
Mar 30, 2020 77.90 78.00 71.92 76.60 895 +5.10(+7.13%)
Mar 27, 2020 75.40 78.00 71.50 71.50 1,500 -3.70(-4.92%)
Mar 26, 2020 74.00 77.30 73.00 75.20 2,297 +3.70(+5.17%)
Mar 25, 2020 76.60 77.40 70.00 71.50 1,254 +1.00(+1.42%)
Mar 24, 2020 75.00 82.89 70.50 70.50 5,210 -2.00(-2.76%)
Mar 23, 2020 64.00 75.00 64.00 72.50 3,419 +10.50(+16.94%)
Mar 20, 2020 61.00 64.10 61.00 62.00 1,620 +2.00(+3.33%)
Mar 19, 2020 58.40 68.50 55.30 60.00 2,893 +4.70(+8.50%)
Mar 18, 2020 57.30 60.95 54.00 55.30 2,816 -4.80(-7.99%)
Mar 17, 2020 53.70 61.30 53.70 60.10 2,648 +6.50(+12.13%)
Mar 16, 2020 53.60 59.30 53.60 53.60 4,566 -8.65(-13.90%)
Mar 13, 2020 57.70 65.00 57.70 62.25 1,760 +7.25(+13.18%)
Mar 12, 2020 63.10 63.10 52.00 55.00 7,548 -10.35(-15.84%)
Mar 11, 2020 71.30 71.91 65.20 65.35 4,525 -8.65(-11.69%)
Mar 10, 2020 71.20 74.00 71.20 74.00 1,015 +2.70(+3.79%)
Mar 09, 2020 80.50 80.50 67.26 71.30 5,466 -11.10(-13.47%)
Mar 06, 2020 82.83 84.69 81.20 82.40 1,760 +0.40(+0.49%)
Mar 05, 2020 78.60 86.40 78.60 82.00 1,561 -1.90(-2.26%)
Mar 04, 2020 87.60 87.70 81.30 83.90 720 -1.20(-1.41%)
Mar 03, 2020 90.90 90.90 80.80 85.10 2,365 +0.10(+0.12%)
Mar 02, 2020 82.00 86.00 80.10 85.00 3,235 +3.20(+3.91%)
Feb 28, 2020 83.10 85.09 74.40 81.80 5,730 -2.20(-2.62%)
Feb 27, 2020 82.10 85.00 80.20 84.00 2,660 -1.00(-1.18%)
Feb 26, 2020 87.90 88.00 84.00 85.00 2,282 -0.50(-0.59%)
Feb 25, 2020 88.00 91.50 85.50 85.50 3,324 -2.20(-2.51%)
Feb 24, 2020 91.50 92.97 86.00 87.70 2,124 -3.80(-4.15%)
Feb 21, 2020 90.10 91.50 88.50 91.50 450 +2.50(+2.81%)
Feb 20, 2020 90.50 91.10 88.00 89.00 859 -2.50(-2.73%)
Feb 19, 2020 90.00 92.38 86.10 91.50 3,645 +2.60(+2.92%)
Feb 18, 2020 89.60 89.80 87.80 88.90 1,133 +1.10(+1.25%)
Feb 14, 2020 90.00 90.80 86.40 87.80 3,670 +2.30(+2.69%)
Feb 13, 2020 91.30 92.00 85.50 85.50 5,334 -6.30(-6.86%)
Feb 12, 2020 99.10 99.10 91.80 91.80 1,187 -3.40(-3.57%)
Feb 11, 2020 100.30 101.90 94.10 95.20 1,915 -5.10(-5.08%)
Feb 10, 2020 104.00 105.00 99.10 100.30 3,776 +0.30(+0.30%)
Feb 07, 2020 97.20 103.27 94.90 100.00 2,950 +2.80(+2.88%)
Feb 06, 2020 107.50 108.90 88.20 97.20 9,439 -7.30(-6.99%)
Feb 05, 2020 104.40 109.50 98.59 104.50 6,851 +3.70(+3.67%)
Feb 04, 2020 96.80 101.82 96.80 100.80 3,238 +4.10(+4.24%)
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.