Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 48.96 49.78 48.29 48.69 3,127,167 -0.71(-1.45%)
Apr 29, 2020 48.61 49.89 47.87 49.40 2,927,922 +2.10(+4.44%)
Apr 28, 2020 49.21 49.35 46.96 47.30 2,733,294 -1.10(-2.28%)
Apr 27, 2020 49.22 49.63 48.16 48.41 2,089,083 -0.32(-0.66%)
Apr 24, 2020 48.70 49.00 47.99 48.73 3,147,015 +0.33(+0.68%)
Apr 23, 2020 48.31 49.29 47.85 48.40 2,843,325 +0.20(+0.42%)
Apr 22, 2020 47.61 48.50 47.16 48.20 4,007,225 +1.43(+3.06%)
Apr 21, 2020 48.11 48.79 45.85 46.77 6,621,882 -2.06(-4.22%)
Apr 20, 2020 48.11 50.06 47.59 48.83 6,317,040 +0.09(+0.19%)
Apr 17, 2020 48.05 48.93 47.74 48.74 3,647,342 +1.24(+2.62%)
Apr 16, 2020 45.53 47.92 45.27 47.50 5,072,468 +2.36(+5.24%)
Apr 15, 2020 44.38 45.69 43.10 45.13 3,642,991 +0.25(+0.55%)
Apr 14, 2020 43.45 45.10 43.37 44.89 3,236,335 +2.34(+5.49%)
Apr 13, 2020 42.26 42.85 41.36 42.55 6,171,004 +0.06(+0.15%)
Apr 09, 2020 43.58 44.12 41.89 42.48 9,351,078 -0.58(-1.34%)
Apr 08, 2020 41.82 43.47 41.36 43.06 8,308,243 +1.48(+3.55%)
Apr 07, 2020 41.55 42.21 40.40 41.58 5,500,276 +1.83(+4.61%)
Apr 06, 2020 38.01 40.03 37.94 39.75 5,193,047 +2.89(+7.84%)
Apr 03, 2020 36.33 37.69 36.07 36.86 5,064,325 -0.13(-0.34%)
Apr 02, 2020 36.03 37.53 35.79 36.99 4,701,367 +0.43(+1.18%)
Apr 01, 2020 37.93 38.19 36.19 36.55 2,877,664 -2.49(-6.38%)
Mar 31, 2020 39.08 40.65 38.63 39.05 4,241,465 -0.17(-0.43%)
Mar 30, 2020 38.69 39.95 38.48 39.22 3,050,699 +0.53(+1.37%)
Mar 27, 2020 37.15 39.72 37.15 38.68 6,289,899 -0.58(-1.48%)
Mar 26, 2020 38.94 42.16 38.49 39.27 7,472,288 +0.76(+1.99%)
Mar 25, 2020 35.03 39.67 34.87 38.50 9,357,715 +3.75(+10.80%)
Mar 24, 2020 30.29 35.07 30.19 34.75 8,716,887 +6.00(+20.85%)
Mar 23, 2020 28.29 29.34 27.14 28.75 7,853,285 +0.27(+0.95%)
Mar 20, 2020 31.35 31.50 28.13 28.48 11,400,126 -1.97(-6.48%)
Mar 19, 2020 30.20 31.11 28.58 30.46 15,954,237 +0.11(+0.35%)
Mar 18, 2020 32.03 32.94 27.74 30.35 7,642,757 -3.76(-11.03%)
Mar 17, 2020 33.06 34.36 31.20 34.11 6,910,378 +1.49(+4.57%)
Mar 16, 2020 32.39 34.40 32.02 32.62 8,478,442 -4.63(-12.43%)
Mar 13, 2020 37.91 38.26 34.48 37.25 8,565,701 -3.72(-9.08%)
Mar 12, 2020 38.80 40.97 36.00 40.97 7,095,109 +0.00(+0.00%)
Mar 11, 2020 41.90 42.23 40.24 40.97 5,857,675 -2.09(-4.85%)
Mar 10, 2020 41.99 43.36 41.40 43.06 6,409,445 +1.83(+4.45%)
Mar 09, 2020 40.43 42.24 39.61 41.23 5,221,171 -1.94(-4.50%)
Mar 06, 2020 43.09 43.45 42.04 43.17 4,865,112 -0.72(-1.64%)
Mar 05, 2020 44.11 44.75 43.51 43.89 3,406,983 -1.22(-2.70%)
Mar 04, 2020 44.69 45.34 43.90 45.11 4,118,178 +0.85(+1.92%)
Mar 03, 2020 45.78 46.04 43.21 44.26 6,034,176 -1.52(-3.33%)
Mar 02, 2020 44.54 45.98 43.79 45.78 4,239,703 +1.36(+3.05%)
Feb 28, 2020 43.45 44.51 42.88 44.43 5,294,751 +0.37(+0.85%)
Feb 27, 2020 44.58 45.01 43.60 44.06 6,661,399 -1.52(-3.34%)
Feb 26, 2020 46.49 47.49 45.19 45.58 4,287,950 -0.83(-1.78%)
Feb 25, 2020 48.27 48.58 46.30 46.40 4,315,234 -1.87(-3.87%)
Feb 24, 2020 48.26 48.70 47.44 48.27 3,880,839 -1.44(-2.90%)
Feb 21, 2020 50.58 50.89 49.54 49.71 3,197,047 -1.17(-2.30%)
Feb 20, 2020 51.45 51.74 50.11 50.88 4,764,069 -0.58(-1.12%)
Feb 19, 2020 51.88 52.39 51.31 51.46 2,793,196 -0.18(-0.35%)
Feb 18, 2020 51.74 52.16 51.31 51.64 4,326,998 -0.20(-0.39%)
Feb 14, 2020 51.37 52.13 51.09 51.84 5,323,669 +0.53(+1.04%)
Feb 13, 2020 50.75 51.83 50.27 51.31 4,054,581 -0.22(-0.42%)
Feb 12, 2020 51.18 51.65 50.41 51.52 3,069,840 +0.65(+1.28%)
Feb 11, 2020 51.37 51.96 50.78 50.87 3,720,808 -0.62(-1.20%)
Feb 10, 2020 52.20 52.52 51.34 51.49 3,168,946 -0.94(-1.79%)
Feb 07, 2020 52.80 53.46 52.22 52.43 4,550,686 -0.82(-1.55%)
Feb 06, 2020 51.63 54.36 51.07 53.26 7,870,020 +1.29(+2.48%)
Feb 05, 2020 54.30 54.30 51.66 51.97 8,077,702 -3.37(-6.10%)
Feb 04, 2020 54.68 55.52 54.13 55.34 4,414,813 +1.28(+2.37%)
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.