Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.17 47.19 45.67 46.25 2,284,214 -0.88(-1.87%)
Apr 29, 2020 47.73 47.94 46.26 47.13 2,539,486 +0.14(+0.30%)
Apr 28, 2020 49.19 49.91 46.93 46.99 2,419,087 -1.93(-3.95%)
Apr 27, 2020 47.00 49.14 46.83 48.92 2,905,936 +2.34(+5.02%)
Apr 24, 2020 45.14 46.78 45.07 46.58 2,195,100 +1.82(+4.07%)
Apr 23, 2020 44.76 45.83 44.66 44.76 1,206,404 +0.03(+0.07%)
Apr 22, 2020 45.17 45.28 44.51 44.73 1,257,574 +0.70(+1.59%)
Apr 21, 2020 46.09 46.11 43.80 44.03 2,279,001 -2.32(-5.01%)
Apr 20, 2020 43.99 47.28 43.71 46.35 2,835,169 +2.15(+4.86%)
Apr 17, 2020 45.65 45.65 43.46 44.20 2,217,100 -0.41(-0.92%)
Apr 16, 2020 43.13 44.76 42.61 44.61 2,079,267 +0.71(+1.62%)
Apr 15, 2020 44.48 45.21 43.69 43.90 1,497,186 -1.41(-3.11%)
Apr 14, 2020 45.48 46.42 44.91 45.31 2,097,440 +0.88(+1.98%)
Apr 13, 2020 45.40 45.48 43.69 44.43 1,967,600 -1.22(-2.67%)
Apr 09, 2020 46.17 46.95 45.22 45.65 2,790,600 -0.51(-1.10%)
Apr 08, 2020 45.92 46.66 44.91 46.16 1,589,040 +0.62(+1.36%)
Apr 07, 2020 45.65 46.65 45.02 45.54 3,571,328 +0.51(+1.13%)
Apr 06, 2020 41.56 45.33 41.20 45.03 2,903,032 +4.69(+11.63%)
Apr 03, 2020 40.70 42.12 39.74 40.34 2,389,500 -0.28(-0.69%)
Apr 02, 2020 40.38 41.17 39.74 40.62 2,069,192 +0.65(+1.63%)
Apr 01, 2020 38.86 40.13 38.00 39.97 1,808,720 +0.16(+0.40%)
Mar 31, 2020 41.09 41.13 39.52 39.81 1,838,996 -1.27(-3.09%)
Mar 30, 2020 39.05 41.48 38.54 41.08 1,775,647 +1.74(+4.42%)
Mar 27, 2020 39.32 40.06 38.06 39.34 2,522,800 -1.49(-3.65%)
Mar 26, 2020 38.75 41.11 37.66 40.83 2,090,300 +2.26(+5.86%)
Mar 25, 2020 38.85 40.00 37.66 38.57 1,481,117 -0.30(-0.77%)
Mar 24, 2020 36.87 38.93 36.09 38.87 1,878,344 +4.37(+12.67%)
Mar 23, 2020 35.73 36.00 32.77 34.50 2,025,152 -1.57(-4.35%)
Mar 20, 2020 37.70 39.72 35.64 36.07 2,585,800 -1.45(-3.86%)
Mar 19, 2020 35.53 38.20 34.33 37.52 3,145,266 +1.52(+4.22%)
Mar 18, 2020 36.43 39.79 35.29 36.00 2,609,829 -3.23(-8.23%)
Mar 17, 2020 35.18 39.53 35.18 39.23 2,686,310 +4.17(+11.89%)
Mar 16, 2020 32.19 37.51 30.58 35.06 2,979,868 -1.96(-5.29%)
Mar 13, 2020 36.82 37.02 34.13 37.02 2,466,800 +2.29(+6.59%)
Mar 12, 2020 35.40 37.21 34.10 34.73 3,259,056 -4.10(-10.56%)
Mar 11, 2020 39.42 40.05 38.40 38.83 2,457,753 -1.69(-4.17%)
Mar 10, 2020 40.00 40.61 38.44 40.52 2,499,092 +1.80(+4.65%)
Mar 09, 2020 39.29 40.00 37.90 38.72 2,561,348 -2.37(-5.77%)
Mar 06, 2020 41.59 42.43 40.42 41.09 3,514,600 -1.79(-4.17%)
Mar 05, 2020 42.04 44.42 41.09 42.88 5,827,554 +1.26(+3.03%)
Mar 04, 2020 40.65 41.85 39.73 41.62 3,719,521 +1.60(+4.00%)
Mar 03, 2020 40.00 40.92 39.00 40.02 2,422,296 +0.36(+0.91%)
Mar 02, 2020 38.86 39.72 37.89 39.66 1,456,903 +1.21(+3.15%)
Feb 28, 2020 37.91 39.06 37.54 38.45 2,630,100 -0.52(-1.33%)
Feb 27, 2020 39.42 40.52 38.49 38.97 1,909,410 -1.42(-3.52%)
Feb 26, 2020 41.00 41.59 40.16 40.39 1,442,159 -0.54(-1.32%)
Feb 25, 2020 42.86 43.03 40.56 40.93 1,967,566 -1.70(-3.99%)
Feb 24, 2020 41.86 43.03 41.53 42.63 1,761,379 -1.26(-2.87%)
Feb 21, 2020 44.37 44.44 43.45 43.89 2,082,100 -0.58(-1.30%)
Feb 20, 2020 43.65 44.61 43.33 44.47 2,319,995 +0.63(+1.44%)
Feb 19, 2020 43.22 44.47 43.17 43.84 1,979,319 +0.77(+1.79%)
Feb 18, 2020 42.83 43.74 42.83 43.07 1,334,241 -0.12(-0.28%)
Feb 14, 2020 43.26 43.34 42.99 43.19 1,096,500 -0.12(-0.28%)
Feb 13, 2020 42.89 43.33 42.48 43.31 1,330,405 +0.11(+0.25%)
Feb 12, 2020 43.35 43.60 42.72 43.20 1,123,962 +0.12(+0.28%)
Feb 11, 2020 43.33 44.06 42.81 43.08 2,077,055 +0.60(+1.41%)
Feb 10, 2020 42.39 42.55 41.81 42.48 2,071,272 -0.16(-0.38%)
Feb 07, 2020 43.22 43.31 42.51 42.64 1,836,200 -0.84(-1.93%)
Feb 06, 2020 42.86 43.63 42.66 43.48 1,525,001 +0.81(+1.90%)
Feb 05, 2020 43.34 43.44 42.52 42.67 1,000,679 -0.20(-0.47%)
Feb 04, 2020 42.63 43.15 42.59 42.87 1,907,439 +1.04(+2.49%)
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.