Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.08 45.35 44.23 44.78 862,778 -0.93(-2.04%)
Apr 29, 2020 44.85 46.04 44.75 45.71 554,486 +1.92(+4.39%)
Apr 28, 2020 44.07 44.72 43.42 43.79 699,078 +0.79(+1.83%)
Apr 27, 2020 42.31 43.54 41.81 43.00 585,087 +0.84(+1.99%)
Apr 24, 2020 42.11 42.53 41.14 42.16 590,224 +0.70(+1.70%)
Apr 23, 2020 41.42 42.03 40.79 41.46 1,041,942 +0.50(+1.22%)
Apr 22, 2020 41.59 41.76 40.48 40.96 358,643 +0.54(+1.34%)
Apr 21, 2020 40.37 41.31 39.63 40.42 708,863 -1.25(-2.99%)
Apr 20, 2020 40.61 41.78 39.33 41.66 1,443,344 -0.28(-0.67%)
Apr 17, 2020 39.57 42.03 39.42 41.94 1,025,989 +3.87(+10.17%)
Apr 16, 2020 39.97 40.37 37.64 38.07 1,189,574 -2.42(-5.97%)
Apr 15, 2020 40.63 40.69 39.16 40.48 574,651 -1.77(-4.19%)
Apr 14, 2020 43.91 44.59 41.85 42.26 690,603 -0.90(-2.08%)
Apr 13, 2020 43.98 44.60 42.46 43.15 650,890 -1.00(-2.26%)
Apr 09, 2020 43.92 44.90 43.30 44.15 478,126 +0.89(+2.06%)
Apr 08, 2020 42.20 43.51 41.43 43.26 390,434 +1.62(+3.89%)
Apr 07, 2020 42.18 43.16 41.43 41.64 669,664 +1.23(+3.04%)
Apr 06, 2020 38.62 40.47 38.19 40.42 946,492 +3.55(+9.63%)
Apr 03, 2020 37.69 37.98 36.35 36.87 561,786 -0.97(-2.58%)
Apr 02, 2020 37.53 38.85 36.66 37.84 585,783 -0.03(-0.07%)
Apr 01, 2020 37.98 39.37 37.16 37.87 711,110 -2.18(-5.44%)
Mar 31, 2020 39.53 40.95 39.37 40.04 975,450 -0.03(-0.08%)
Mar 30, 2020 39.04 40.47 38.19 40.08 546,631 +0.92(+2.36%)
Mar 27, 2020 38.67 39.99 37.62 39.15 732,529 -1.03(-2.57%)
Mar 26, 2020 37.73 41.33 37.34 40.19 770,400 +2.49(+6.61%)
Mar 25, 2020 36.77 39.81 36.53 37.70 1,107,699 +1.35(+3.71%)
Mar 24, 2020 35.14 36.60 34.22 36.35 966,623 +2.89(+8.64%)
Mar 23, 2020 34.15 34.86 31.42 33.46 828,453 -0.69(-2.03%)
Mar 20, 2020 37.93 38.60 33.84 34.15 1,124,635 -3.45(-9.17%)
Mar 19, 2020 30.62 38.28 30.00 37.60 1,405,724 +6.27(+20.02%)
Mar 18, 2020 35.89 38.00 29.94 31.33 1,760,062 -7.25(-18.78%)
Mar 17, 2020 41.22 41.87 38.24 38.58 1,508,515 -2.08(-5.11%)
Mar 16, 2020 42.13 46.10 40.37 40.65 1,469,392 -6.24(-13.30%)
Mar 13, 2020 45.03 46.90 42.99 46.89 1,068,586 +4.26(+10.00%)
Mar 12, 2020 44.37 44.86 41.49 42.63 1,283,502 -5.02(-10.53%)
Mar 11, 2020 48.98 49.57 46.87 47.65 966,548 -2.83(-5.61%)
Mar 10, 2020 49.90 50.58 48.08 50.48 1,157,770 +2.19(+4.53%)
Mar 09, 2020 48.47 49.37 47.18 48.29 915,301 -3.75(-7.21%)
Mar 06, 2020 49.98 52.28 49.83 52.04 753,650 +0.37(+0.72%)
Mar 05, 2020 51.60 52.62 51.23 51.67 962,085 -1.55(-2.91%)
Mar 04, 2020 52.53 53.32 51.60 53.22 653,545 +1.50(+2.90%)
Mar 03, 2020 53.91 54.50 51.39 51.72 525,904 -2.18(-4.04%)
Mar 02, 2020 51.54 53.92 50.86 53.90 810,209 +2.69(+5.25%)
Feb 28, 2020 50.42 51.46 50.06 51.21 1,134,075 -0.81(-1.55%)
Feb 27, 2020 51.77 53.83 50.89 52.02 1,068,544 -0.76(-1.45%)
Feb 26, 2020 54.92 55.21 52.78 52.78 683,201 -1.63(-2.99%)
Feb 25, 2020 57.26 57.42 54.38 54.41 925,676 -2.81(-4.90%)
Feb 24, 2020 56.42 57.48 55.98 57.21 841,491 -0.91(-1.56%)
Feb 21, 2020 57.85 58.30 57.15 58.12 811,941 +0.94(+1.65%)
Feb 20, 2020 56.09 57.59 56.09 57.18 559,663 +0.93(+1.66%)
Feb 19, 2020 56.48 56.59 55.93 56.25 581,122 -0.20(-0.36%)
Feb 18, 2020 56.33 56.87 55.98 56.45 429,124 -0.13(-0.22%)
Feb 14, 2020 56.61 57.14 56.49 56.58 436,945 +0.01(+0.02%)
Feb 13, 2020 57.55 57.55 56.37 56.57 635,683 -1.68(-2.88%)
Feb 12, 2020 57.55 58.29 57.49 58.25 554,222 +1.31(+2.30%)
Feb 11, 2020 56.85 57.48 56.57 56.94 597,393 +0.47(+0.84%)
Feb 10, 2020 56.10 56.60 55.53 56.46 690,890 -0.06(-0.10%)
Feb 07, 2020 57.92 58.56 56.19 56.52 864,097 -1.89(-3.24%)
Feb 06, 2020 58.47 60.18 56.57 58.42 1,973,044 -3.49(-5.64%)
Feb 05, 2020 62.19 62.39 61.30 61.91 717,992 +0.47(+0.76%)
Feb 04, 2020 60.99 61.80 60.88 61.44 630,895 +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.