Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.16 45.43 44.31 44.86 861,270 -0.93(-2.04%)
Apr 29, 2020 44.93 46.12 44.83 45.79 553,517 +1.93(+4.39%)
Apr 28, 2020 44.15 44.80 43.49 43.87 697,856 +0.79(+1.83%)
Apr 27, 2020 42.39 43.62 41.88 43.08 584,065 +0.84(+1.99%)
Apr 24, 2020 42.18 42.61 41.22 42.24 589,192 +0.70(+1.70%)
Apr 23, 2020 41.49 42.10 40.86 41.53 1,040,121 +0.50(+1.22%)
Apr 22, 2020 41.67 41.84 40.55 41.03 358,016 +0.54(+1.34%)
Apr 21, 2020 40.44 41.39 39.70 40.49 707,624 -1.25(-2.99%)
Apr 20, 2020 40.68 41.85 39.40 41.73 1,440,821 -0.28(-0.67%)
Apr 17, 2020 39.64 42.11 39.49 42.02 1,024,196 +3.88(+10.17%)
Apr 16, 2020 40.04 40.44 37.71 38.14 1,187,494 -2.42(-5.97%)
Apr 15, 2020 40.70 40.76 39.23 40.55 573,647 -1.77(-4.19%)
Apr 14, 2020 43.98 44.67 41.92 42.33 689,396 -0.90(-2.08%)
Apr 13, 2020 44.06 44.68 42.53 43.23 649,752 -1.00(-2.26%)
Apr 09, 2020 43.99 44.98 43.37 44.23 477,290 +0.89(+2.06%)
Apr 08, 2020 42.27 43.59 41.51 43.34 389,751 +1.62(+3.89%)
Apr 07, 2020 42.25 43.24 41.50 41.72 668,494 +1.23(+3.04%)
Apr 06, 2020 38.69 40.54 38.25 40.49 944,837 +3.56(+9.63%)
Apr 03, 2020 37.75 38.05 36.41 36.93 560,804 -0.98(-2.58%)
Apr 02, 2020 37.60 38.92 36.72 37.91 584,759 -0.03(-0.07%)
Apr 01, 2020 38.04 39.43 37.23 37.93 709,867 -2.18(-5.44%)
Mar 31, 2020 39.60 41.02 39.44 40.11 973,745 -0.03(-0.08%)
Mar 30, 2020 39.11 40.54 38.25 40.15 545,675 +0.93(+2.36%)
Mar 27, 2020 38.74 40.06 37.69 39.22 731,248 -1.04(-2.57%)
Mar 26, 2020 37.80 41.40 37.41 40.26 769,054 +2.50(+6.61%)
Mar 25, 2020 36.84 39.88 36.59 37.76 1,105,763 +1.35(+3.71%)
Mar 24, 2020 35.21 36.67 34.28 36.41 964,933 +2.89(+8.64%)
Mar 23, 2020 34.21 34.92 31.47 33.52 827,005 -0.70(-2.03%)
Mar 20, 2020 38.00 38.67 33.90 34.21 1,122,669 -3.46(-9.17%)
Mar 19, 2020 30.67 38.35 30.05 37.67 1,403,267 +6.28(+20.02%)
Mar 18, 2020 35.95 38.07 29.99 31.39 1,756,985 -7.26(-18.78%)
Mar 17, 2020 41.29 41.95 38.31 38.64 1,505,879 -2.08(-5.11%)
Mar 16, 2020 42.20 46.18 40.44 40.72 1,466,824 -6.25(-13.30%)
Mar 13, 2020 45.11 46.98 43.07 46.97 1,066,718 +4.27(+10.00%)
Mar 12, 2020 44.44 44.94 41.56 42.70 1,281,259 -5.03(-10.53%)
Mar 11, 2020 49.06 49.66 46.95 47.73 964,858 -2.84(-5.61%)
Mar 10, 2020 49.99 50.67 48.16 50.56 1,155,746 +2.19(+4.53%)
Mar 09, 2020 48.55 49.45 47.26 48.37 913,701 -3.76(-7.21%)
Mar 06, 2020 50.06 52.37 49.92 52.13 752,333 +0.37(+0.72%)
Mar 05, 2020 51.69 52.71 51.32 51.76 960,403 -1.55(-2.91%)
Mar 04, 2020 52.62 53.42 51.69 53.31 652,402 +1.50(+2.90%)
Mar 03, 2020 54.00 54.60 51.48 51.81 524,985 -2.18(-4.04%)
Mar 02, 2020 51.63 54.01 50.95 53.99 808,793 +2.69(+5.25%)
Feb 28, 2020 50.50 51.55 50.15 51.30 1,132,092 -0.81(-1.55%)
Feb 27, 2020 51.86 53.93 50.98 52.11 1,066,676 -0.76(-1.44%)
Feb 26, 2020 55.01 55.31 52.87 52.87 682,007 -1.63(-2.99%)
Feb 25, 2020 57.36 57.52 54.48 54.50 924,058 -2.81(-4.90%)
Feb 24, 2020 56.52 57.58 56.07 57.31 840,020 -0.91(-1.56%)
Feb 21, 2020 57.95 58.40 57.25 58.22 810,522 +0.94(+1.65%)
Feb 20, 2020 56.19 57.70 56.19 57.28 558,685 +0.93(+1.66%)
Feb 19, 2020 56.58 56.69 56.03 56.35 580,107 -0.20(-0.36%)
Feb 18, 2020 56.43 56.97 56.07 56.55 428,374 -0.13(-0.22%)
Feb 14, 2020 56.71 57.24 56.59 56.68 436,181 +0.01(+0.01%)
Feb 13, 2020 57.65 57.65 56.46 56.67 634,572 -1.68(-2.88%)
Feb 12, 2020 57.65 58.39 57.60 58.35 553,254 +1.31(+2.30%)
Feb 11, 2020 56.95 57.58 56.67 57.04 596,349 +0.47(+0.84%)
Feb 10, 2020 56.20 56.70 55.63 56.56 689,682 -0.06(-0.10%)
Feb 07, 2020 58.02 58.66 56.29 56.62 862,587 -1.90(-3.24%)
Feb 06, 2020 58.57 60.29 56.67 58.52 1,969,596 -3.50(-5.64%)
Feb 05, 2020 62.30 62.50 61.41 62.02 716,737 +0.47(+0.76%)
Feb 04, 2020 61.09 61.91 60.98 61.55 629,792 +1.23(+2.04%)
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.