Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.99 45.00 42.61 43.13 2,540,137 -3.12(-6.75%)
Apr 29, 2020 42.76 46.35 42.54 46.25 3,209,938 +4.83(+11.66%)
Apr 28, 2020 40.02 41.97 39.53 41.42 2,146,708 +1.68(+4.23%)
Apr 27, 2020 38.58 39.87 38.30 39.74 1,026,359 +1.70(+4.47%)
Apr 24, 2020 37.51 38.30 37.15 38.04 988,400 +0.68(+1.82%)
Apr 23, 2020 36.98 37.64 36.49 37.36 1,299,839 +0.52(+1.41%)
Apr 22, 2020 36.25 37.14 35.80 36.84 2,087,444 +1.97(+5.65%)
Apr 21, 2020 34.85 35.80 34.17 34.87 1,987,201 -0.46(-1.30%)
Apr 20, 2020 35.35 36.02 34.54 35.33 2,797,890 -0.07(-0.20%)
Apr 17, 2020 35.70 35.85 35.10 35.40 6,573,100 -0.31(-0.87%)
Apr 16, 2020 37.88 38.03 35.54 35.71 4,887,167 -3.08(-7.94%)
Apr 15, 2020 39.31 39.50 37.91 38.79 765,772 -0.88(-2.22%)
Apr 14, 2020 39.32 40.17 38.78 39.67 873,559 +1.75(+4.61%)
Apr 13, 2020 38.06 38.47 37.09 37.92 738,478 -0.56(-1.46%)
Apr 09, 2020 39.41 40.69 37.76 38.48 779,300 -0.68(-1.74%)
Apr 08, 2020 37.69 40.04 36.53 39.16 966,754 +2.01(+5.41%)
Apr 07, 2020 39.17 39.82 36.69 37.15 1,360,796 -1.03(-2.70%)
Apr 06, 2020 35.40 38.35 35.07 38.18 1,257,077 +4.54(+13.50%)
Apr 03, 2020 32.75 35.68 32.62 33.64 1,639,100 -0.37(-1.09%)
Apr 02, 2020 31.20 34.21 31.09 34.01 1,278,791 +2.56(+8.14%)
Apr 01, 2020 34.70 34.70 31.08 31.45 2,102,913 -4.01(-11.31%)
Mar 31, 2020 36.96 37.59 34.42 35.46 1,515,973 -1.41(-3.82%)
Mar 30, 2020 37.01 38.23 36.43 36.87 1,094,635 +0.19(+0.52%)
Mar 27, 2020 39.15 39.71 36.58 36.68 1,215,000 -4.40(-10.71%)
Mar 26, 2020 38.12 41.15 38.05 41.08 1,351,437 +2.75(+7.17%)
Mar 25, 2020 36.23 40.27 35.36 38.33 1,463,411 +0.71(+1.89%)
Mar 24, 2020 34.97 38.13 34.53 37.62 2,045,771 +4.64(+14.07%)
Mar 23, 2020 35.11 36.00 31.31 32.98 1,437,220 -1.41(-4.10%)
Mar 20, 2020 39.03 39.48 34.02 34.39 2,467,600 -3.39(-8.97%)
Mar 19, 2020 34.69 38.70 34.02 37.78 2,561,377 +3.22(+9.32%)
Mar 18, 2020 32.20 38.81 32.20 34.56 3,759,866 -1.32(-3.68%)
Mar 17, 2020 30.01 36.36 27.77 35.88 2,931,013 +6.13(+20.61%)
Mar 16, 2020 29.19 31.36 28.73 29.75 1,397,752 -3.30(-9.98%)
Mar 13, 2020 32.00 34.27 30.19 33.05 1,952,900 +3.90(+13.38%)
Mar 12, 2020 32.55 32.74 29.00 29.15 2,711,103 -6.19(-17.52%)
Mar 11, 2020 38.68 40.04 35.28 35.34 1,429,197 -4.29(-10.83%)
Mar 10, 2020 40.50 41.07 38.27 39.63 2,005,796 +0.75(+1.93%)
Mar 09, 2020 41.10 41.43 38.45 38.88 1,503,481 -5.01(-11.41%)
Mar 06, 2020 45.00 45.80 43.30 43.89 1,259,300 -2.54(-5.47%)
Mar 05, 2020 45.01 46.79 44.98 46.43 1,320,981 +0.16(+0.35%)
Mar 04, 2020 45.91 46.39 44.62 46.27 1,240,807 +1.21(+2.69%)
Mar 03, 2020 46.74 48.03 44.05 45.06 1,585,721 -1.62(-3.47%)
Mar 02, 2020 45.20 46.74 43.73 46.68 1,920,074 +1.95(+4.36%)
Feb 28, 2020 41.70 45.18 41.67 44.73 2,145,700 +1.32(+3.04%)
Feb 27, 2020 43.82 45.87 43.09 43.41 1,721,358 -1.43(-3.19%)
Feb 26, 2020 44.57 46.09 44.35 44.84 991,144 +0.59(+1.33%)
Feb 25, 2020 46.50 46.80 44.06 44.25 1,467,536 -1.75(-3.80%)
Feb 24, 2020 45.50 46.81 44.02 46.00 1,268,275 -1.39(-2.93%)
Feb 21, 2020 48.98 48.98 47.18 47.39 801,700 -1.89(-3.84%)
Feb 20, 2020 48.11 49.37 47.56 49.28 1,015,082 +1.05(+2.18%)
Feb 19, 2020 47.12 48.85 47.12 48.23 1,292,499 +1.16(+2.46%)
Feb 18, 2020 47.80 47.89 46.67 47.07 1,169,837 -1.34(-2.77%)
Feb 14, 2020 49.69 49.84 47.88 48.41 845,300 -1.02(-2.06%)
Feb 13, 2020 49.30 50.20 48.61 49.43 985,636 +0.08(+0.16%)
Feb 12, 2020 49.13 49.57 48.59 49.35 853,880 +0.77(+1.59%)
Feb 11, 2020 48.38 49.45 48.07 48.58 812,020 +0.65(+1.36%)
Feb 10, 2020 46.91 47.94 46.55 47.93 793,824 +0.87(+1.85%)
Feb 07, 2020 50.13 50.13 47.02 47.06 1,501,600 -3.36(-6.66%)
Feb 06, 2020 51.00 51.04 50.19 50.42 1,276,168 -0.34(-0.67%)
Feb 05, 2020 51.32 51.95 49.88 50.76 1,807,871 -0.32(-0.63%)
Feb 04, 2020 48.56 51.25 48.56 51.08 2,638,446 +3.76(+7.95%)
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.