Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.90 44.24 42.43 42.59 1,880,781 -2.10(-4.70%)
Apr 29, 2020 44.15 45.22 43.09 44.69 2,760,497 +2.47(+5.86%)
Apr 28, 2020 41.45 42.78 41.17 42.21 2,460,697 +1.74(+4.29%)
Apr 27, 2020 39.36 41.73 39.26 40.48 2,470,104 +1.56(+4.01%)
Apr 24, 2020 38.43 39.38 37.68 38.92 2,806,536 +0.91(+2.40%)
Apr 23, 2020 38.98 39.87 37.87 38.01 2,323,243 -1.09(-2.79%)
Apr 22, 2020 41.08 41.47 38.08 39.09 4,817,018 -0.79(-1.99%)
Apr 21, 2020 40.82 43.08 39.76 39.89 8,565,317 +1.65(+4.31%)
Apr 20, 2020 35.42 38.94 34.35 38.24 5,950,362 +4.73(+14.11%)
Apr 17, 2020 33.91 34.50 33.28 33.51 1,446,171 +0.45(+1.37%)
Apr 16, 2020 33.38 33.41 32.15 33.06 838,931 -0.11(-0.33%)
Apr 15, 2020 33.36 33.36 32.33 33.17 1,278,808 -1.06(-3.10%)
Apr 14, 2020 34.79 35.41 33.93 34.23 1,640,263 +0.17(+0.49%)
Apr 13, 2020 34.00 34.67 32.38 34.06 1,846,942 +0.21(+0.61%)
Apr 09, 2020 32.45 34.57 32.38 33.85 1,676,075 -0.34(-1.00%)
Apr 08, 2020 33.72 34.88 33.24 34.20 1,305,363 +1.04(+3.14%)
Apr 07, 2020 35.44 36.17 32.97 33.16 1,257,267 -1.28(-3.70%)
Apr 06, 2020 31.99 34.65 31.92 34.43 1,242,125 +3.93(+12.87%)
Apr 03, 2020 31.88 32.66 30.21 30.51 1,986,791 -1.47(-4.60%)
Apr 02, 2020 29.89 32.54 29.57 31.98 1,824,282 +1.87(+6.23%)
Apr 01, 2020 29.98 30.65 29.45 30.11 1,181,412 -1.19(-3.79%)
Mar 31, 2020 31.06 32.49 30.96 31.29 1,413,390 -0.25(-0.78%)
Mar 30, 2020 31.80 31.91 29.73 31.54 1,561,911 -0.37(-1.17%)
Mar 27, 2020 31.89 32.54 30.97 31.91 1,471,240 -1.23(-3.70%)
Mar 26, 2020 31.02 33.94 31.02 33.14 1,699,978 +2.26(+7.31%)
Mar 25, 2020 29.47 32.57 27.20 30.88 2,766,421 +2.06(+7.15%)
Mar 24, 2020 29.98 31.07 28.49 28.82 1,820,239 +0.39(+1.38%)
Mar 23, 2020 25.12 28.78 23.40 28.43 2,405,693 +3.39(+13.52%)
Mar 20, 2020 31.00 32.25 24.29 25.04 3,188,996 -5.77(-18.73%)
Mar 19, 2020 32.72 32.73 29.85 30.81 1,498,787 -2.23(-6.74%)
Mar 18, 2020 31.44 33.24 29.08 33.04 1,682,001 -1.13(-3.30%)
Mar 17, 2020 32.11 37.10 31.50 34.17 2,536,315 +2.75(+8.74%)
Mar 16, 2020 28.15 33.62 27.95 31.42 2,523,543 -0.06(-0.19%)
Mar 13, 2020 32.41 34.10 30.14 31.48 2,984,365 +1.02(+3.35%)
Mar 12, 2020 32.10 32.17 29.08 30.46 3,046,895 -4.03(-11.69%)
Mar 11, 2020 35.36 35.54 34.02 34.49 2,446,238 -2.26(-6.14%)
Mar 10, 2020 36.51 37.39 35.30 36.75 2,460,809 +1.34(+3.80%)
Mar 09, 2020 36.11 37.74 34.99 35.40 2,575,463 -3.35(-8.64%)
Mar 06, 2020 37.74 39.05 36.69 38.75 2,617,396 -0.48(-1.23%)
Mar 05, 2020 38.90 40.61 37.71 39.23 2,983,182 -0.65(-1.62%)
Mar 04, 2020 41.01 41.13 39.65 39.88 2,964,140 -0.41(-1.02%)
Mar 03, 2020 42.17 43.92 40.11 40.29 2,340,308 -2.36(-5.54%)
Mar 02, 2020 41.96 42.84 41.53 42.65 2,229,063 +1.15(+2.78%)
Feb 28, 2020 42.00 43.07 40.07 41.50 3,627,124 -1.91(-4.40%)
Feb 27, 2020 46.91 46.91 42.14 43.41 4,072,008 -9.44(-17.87%)
Feb 26, 2020 53.22 54.47 52.86 52.86 1,140,582 +0.00(+0.00%)
Feb 25, 2020 55.94 56.14 52.74 52.86 756,546 -2.64(-4.75%)
Feb 24, 2020 55.05 56.15 54.88 55.49 800,678 -1.52(-2.67%)
Feb 21, 2020 56.47 57.22 56.11 57.02 731,278 +0.16(+0.27%)
Feb 20, 2020 56.36 56.99 56.03 56.86 446,414 +0.38(+0.67%)
Feb 19, 2020 55.46 56.52 55.46 56.48 759,832 +1.19(+2.16%)
Feb 18, 2020 56.27 56.40 55.12 55.29 641,916 -0.91(-1.62%)
Feb 14, 2020 57.47 57.52 56.14 56.20 719,407 -1.25(-2.18%)
Feb 13, 2020 56.80 58.08 56.63 57.45 1,612,172 +0.43(+0.75%)
Feb 12, 2020 55.65 57.10 55.36 57.02 1,282,996 +1.89(+3.42%)
Feb 11, 2020 53.75 55.27 53.41 55.13 1,131,801 +2.43(+4.62%)
Feb 10, 2020 51.74 52.71 51.66 52.70 298,737 +0.86(+1.66%)
Feb 07, 2020 52.43 52.65 51.80 51.84 569,488 -0.89(-1.69%)
Feb 06, 2020 53.26 53.29 52.57 52.73 263,561 -0.28(-0.53%)
Feb 05, 2020 53.00 53.15 52.29 53.01 389,657 +0.65(+1.25%)
Feb 04, 2020 51.31 52.42 50.73 52.36 697,154 +1.81(+3.58%)
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.