Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.30 48.13 45.65 47.79 2,849,984 +0.32(+0.67%)
Apr 29, 2020 47.80 48.49 46.45 47.47 2,323,340 +1.14(+2.46%)
Apr 28, 2020 48.09 48.96 44.94 46.33 3,955,279 -0.35(-0.75%)
Apr 27, 2020 42.82 47.21 42.82 46.68 3,004,589 +3.16(+7.26%)
Apr 24, 2020 42.50 44.65 42.21 43.52 2,436,500 +1.47(+3.50%)
Apr 23, 2020 43.86 44.34 41.18 42.05 2,181,805 -1.29(-2.98%)
Apr 22, 2020 41.95 43.84 41.40 43.34 4,009,612 +2.41(+5.89%)
Apr 21, 2020 41.52 41.80 39.51 40.93 3,977,339 -1.57(-3.69%)
Apr 20, 2020 41.38 43.80 41.00 42.50 2,750,400 +0.00(+0.00%)
Apr 17, 2020 41.75 42.66 40.88 42.50 4,342,500 +2.20(+5.46%)
Apr 16, 2020 40.77 40.96 39.23 40.30 3,504,292 -0.05(-0.12%)
Apr 15, 2020 40.00 40.81 39.20 40.35 2,940,817 -1.45(-3.47%)
Apr 14, 2020 41.50 43.12 40.93 41.80 5,342,108 +2.10(+5.29%)
Apr 13, 2020 41.35 43.23 38.52 39.70 6,367,937 -5.39(-11.95%)
Apr 09, 2020 44.95 46.98 44.17 45.09 3,077,900 +1.35(+3.09%)
Apr 08, 2020 42.74 44.84 42.30 43.74 1,717,889 +1.65(+3.92%)
Apr 07, 2020 41.54 43.86 40.81 42.09 2,941,332 +2.40(+6.05%)
Apr 06, 2020 36.05 39.88 36.00 39.69 3,141,414 +5.42(+15.82%)
Apr 03, 2020 34.56 36.44 34.13 34.27 2,860,500 -0.55(-1.58%)
Apr 02, 2020 38.97 40.57 34.00 34.82 4,560,853 -4.76(-12.03%)
Apr 01, 2020 39.27 40.52 38.22 39.58 2,724,108 -1.15(-2.82%)
Mar 31, 2020 39.58 40.99 39.26 40.73 2,491,158 +1.18(+2.98%)
Mar 30, 2020 39.54 40.82 37.50 39.55 2,411,010 +0.39(+1.00%)
Mar 27, 2020 37.24 39.85 35.67 39.16 5,243,400 +1.00(+2.62%)
Mar 26, 2020 36.51 39.03 35.54 38.16 4,222,002 +2.41(+6.74%)
Mar 25, 2020 35.80 39.37 34.37 35.75 3,842,934 +1.10(+3.17%)
Mar 24, 2020 31.75 35.89 30.82 34.65 3,768,618 +4.52(+15.00%)
Mar 23, 2020 32.59 32.96 29.35 30.13 3,530,516 -1.58(-4.98%)
Mar 20, 2020 38.04 38.97 31.70 31.71 4,985,400 -5.10(-13.85%)
Mar 19, 2020 35.40 38.41 33.37 36.81 3,234,028 +0.96(+2.68%)
Mar 18, 2020 38.33 39.60 31.50 35.85 6,166,774 -4.93(-12.09%)
Mar 17, 2020 38.76 45.49 34.98 40.78 5,984,271 +4.43(+12.19%)
Mar 16, 2020 34.00 42.36 33.91 36.35 6,826,205 -1.52(-4.01%)
Mar 13, 2020 37.69 38.48 34.57 37.87 3,500,800 +2.37(+6.68%)
Mar 12, 2020 37.50 38.43 34.32 35.50 4,164,215 -7.13(-16.73%)
Mar 11, 2020 47.82 47.82 41.50 42.63 3,161,222 -6.10(-12.52%)
Mar 10, 2020 51.37 51.63 46.10 48.73 3,929,074 -0.99(-1.99%)
Mar 09, 2020 48.26 50.43 47.52 49.72 3,538,923 -2.18(-4.20%)
Mar 06, 2020 49.83 52.15 48.67 51.90 3,731,200 +0.28(+0.54%)
Mar 05, 2020 51.34 52.36 50.02 51.62 2,090,643 -1.14(-2.16%)
Mar 04, 2020 50.00 53.01 48.95 52.76 2,896,513 +3.83(+7.83%)
Mar 03, 2020 49.00 49.65 46.86 48.93 3,141,269 +0.38(+0.78%)
Mar 02, 2020 48.45 48.89 46.07 48.55 2,736,343 +0.44(+0.91%)
Feb 28, 2020 44.15 48.49 44.00 48.11 2,634,000 +1.93(+4.18%)
Feb 27, 2020 47.06 48.80 45.22 46.18 3,054,236 -3.19(-6.46%)
Feb 26, 2020 52.52 53.09 49.25 49.37 2,430,766 -2.62(-5.04%)
Feb 25, 2020 54.79 55.11 51.78 51.99 2,391,723 -2.58(-4.73%)
Feb 24, 2020 52.76 55.26 52.51 54.57 3,660,357 -1.37(-2.45%)
Feb 21, 2020 57.12 57.49 55.62 55.94 2,397,500 -2.35(-4.03%)
Feb 20, 2020 54.38 58.32 54.28 58.29 3,367,875 +3.71(+6.80%)
Feb 19, 2020 52.31 54.98 52.21 54.58 2,270,593 +2.42(+4.64%)
Feb 18, 2020 50.21 52.40 49.92 52.16 2,709,944 +1.77(+3.51%)
Feb 14, 2020 51.30 51.78 50.33 50.39 2,109,600 -0.73(-1.43%)
Feb 13, 2020 51.45 52.24 51.07 51.12 2,092,263 -0.70(-1.35%)
Feb 12, 2020 52.35 52.39 51.05 51.82 2,114,599 +0.00(+0.00%)
Feb 11, 2020 53.43 53.61 51.60 51.82 1,601,256 -1.02(-1.93%)
Feb 10, 2020 50.38 52.93 50.30 52.84 3,447,155 +2.28(+4.51%)
Feb 07, 2020 53.15 53.16 50.49 50.56 5,005,200 -4.06(-7.43%)
Feb 06, 2020 54.00 55.72 51.58 54.62 7,880,542 -0.98(-1.76%)
Feb 05, 2020 57.13 57.13 54.81 55.60 3,933,862 -0.37(-0.66%)
Feb 04, 2020 54.50 56.39 53.50 55.97 2,789,337 +2.19(+4.07%)
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.