Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.98 47.97 45.57 46.91 2,267,304 -0.91(-1.90%)
Apr 29, 2020 47.70 48.33 47.13 47.82 1,080,914 +0.47(+0.99%)
Apr 28, 2020 46.90 48.33 46.61 47.35 1,401,918 +1.32(+2.87%)
Apr 27, 2020 45.18 46.23 45.07 46.03 1,510,165 +0.77(+1.69%)
Apr 24, 2020 45.14 45.38 44.50 45.26 977,263 +0.39(+0.86%)
Apr 23, 2020 44.08 45.22 43.96 44.88 885,758 +1.21(+2.76%)
Apr 22, 2020 44.16 44.35 43.63 43.67 676,161 -0.06(-0.14%)
Apr 21, 2020 44.44 44.68 43.50 43.73 831,641 -1.03(-2.30%)
Apr 20, 2020 45.17 45.69 44.29 44.76 1,053,080 -0.89(-1.95%)
Apr 17, 2020 45.32 45.91 44.05 45.65 1,231,436 +0.91(+2.03%)
Apr 16, 2020 45.66 45.73 43.72 44.74 1,114,523 -0.68(-1.49%)
Apr 15, 2020 45.34 46.13 44.61 45.42 1,351,638 -0.59(-1.28%)
Apr 14, 2020 45.18 46.30 44.25 46.01 1,159,495 +1.68(+3.79%)
Apr 13, 2020 44.50 44.78 43.24 44.33 910,864 -0.07(-0.16%)
Apr 09, 2020 44.18 45.77 43.94 44.40 1,561,395 +1.41(+3.28%)
Apr 08, 2020 42.71 43.29 41.41 42.99 1,422,443 +1.56(+3.76%)
Apr 07, 2020 41.79 43.12 41.34 41.44 1,158,209 -0.43(-1.03%)
Apr 06, 2020 40.83 42.57 40.77 41.87 1,363,665 +2.83(+7.24%)
Apr 03, 2020 37.49 39.56 37.33 39.04 2,567,973 +1.37(+3.64%)
Apr 02, 2020 38.72 38.82 35.21 37.67 3,091,445 -2.03(-5.12%)
Apr 01, 2020 41.41 42.11 39.02 39.70 2,448,348 -2.62(-6.20%)
Mar 31, 2020 42.33 43.50 41.91 42.32 1,576,625 -0.63(-1.48%)
Mar 30, 2020 40.71 43.66 40.53 42.96 1,829,017 +2.39(+5.88%)
Mar 27, 2020 40.44 41.89 39.64 40.57 1,784,776 -0.39(-0.95%)
Mar 26, 2020 39.83 41.46 39.60 40.96 1,743,566 +1.58(+4.00%)
Mar 25, 2020 38.81 40.85 38.10 39.38 2,179,325 -0.40(-1.02%)
Mar 24, 2020 39.61 40.86 38.77 39.79 2,287,314 +2.59(+6.96%)
Mar 23, 2020 38.31 38.92 36.32 37.20 2,374,423 +0.12(+0.33%)
Mar 20, 2020 38.85 39.72 35.91 37.08 2,157,002 -1.43(-3.70%)
Mar 19, 2020 39.69 41.52 38.21 38.50 1,933,126 -1.23(-3.10%)
Mar 18, 2020 42.61 44.86 36.96 39.74 2,387,213 -3.94(-9.03%)
Mar 17, 2020 41.07 44.52 41.01 43.68 2,153,357 +3.59(+8.96%)
Mar 16, 2020 38.43 41.77 36.63 40.09 2,588,290 -0.65(-1.60%)
Mar 13, 2020 37.97 40.75 35.38 40.74 1,961,458 +4.95(+13.85%)
Mar 12, 2020 37.55 38.40 35.35 35.79 1,885,232 -4.73(-11.69%)
Mar 11, 2020 42.29 42.37 40.27 40.52 1,634,579 -3.03(-6.95%)
Mar 10, 2020 44.06 44.43 41.93 43.55 1,935,306 +0.52(+1.21%)
Mar 09, 2020 44.54 45.61 42.61 43.03 1,937,263 -3.77(-8.05%)
Mar 06, 2020 46.88 47.25 45.13 46.80 1,858,857 -1.72(-3.54%)
Mar 05, 2020 47.46 48.89 47.43 48.51 1,872,098 +0.05(+0.11%)
Mar 04, 2020 47.83 48.64 46.67 48.46 1,654,868 +1.52(+3.24%)
Mar 03, 2020 47.57 49.52 46.37 46.94 2,010,147 -0.64(-1.35%)
Mar 02, 2020 44.87 47.58 44.42 47.58 3,423,416 +2.97(+6.65%)
Feb 28, 2020 44.07 45.54 42.66 44.61 3,499,220 -0.99(-2.18%)
Feb 27, 2020 48.70 49.23 44.06 45.61 4,271,792 -7.59(-14.27%)
Feb 26, 2020 54.42 54.58 52.27 53.20 1,285,561 -0.11(-0.21%)
Feb 25, 2020 55.90 56.00 52.49 53.31 2,694,329 +1.39(+2.69%)
Feb 24, 2020 51.97 53.27 51.37 51.92 1,290,483 -0.57(-1.09%)
Feb 21, 2020 52.01 52.63 51.90 52.49 581,401 +0.22(+0.42%)
Feb 20, 2020 51.41 52.36 51.03 52.27 804,934 +0.36(+0.69%)
Feb 19, 2020 51.92 52.02 51.24 51.91 688,686 +0.22(+0.42%)
Feb 18, 2020 50.48 52.01 50.37 51.69 1,073,919 +1.09(+2.15%)
Feb 14, 2020 50.98 51.04 50.03 50.60 893,086 -0.22(-0.43%)
Feb 13, 2020 52.04 52.19 50.76 50.82 988,279 -1.57(-3.00%)
Feb 12, 2020 52.79 53.40 52.38 52.39 839,493 -0.25(-0.48%)
Feb 11, 2020 53.06 53.13 52.40 52.65 599,015 -0.14(-0.27%)
Feb 10, 2020 52.47 53.47 52.38 52.79 563,273 +0.25(+0.48%)
Feb 07, 2020 51.66 52.72 51.39 52.53 840,626 +0.77(+1.49%)
Feb 06, 2020 51.88 52.03 51.40 51.76 829,771 -0.04(-0.07%)
Feb 05, 2020 51.91 52.42 51.61 51.80 908,827 -0.36(-0.69%)
Feb 04, 2020 51.86 52.47 51.64 52.15 799,656 +0.85(+1.66%)
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.