Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.39 44.19 41.90 41.96 800,278 -2.57(-5.78%)
Apr 29, 2020 44.75 44.85 43.83 44.53 748,723 +2.01(+4.72%)
Apr 28, 2020 42.56 43.22 41.79 42.52 1,052,689 +1.66(+4.06%)
Apr 27, 2020 39.41 41.25 39.41 40.86 853,538 +1.81(+4.64%)
Apr 24, 2020 39.52 39.57 38.11 39.05 667,956 +0.43(+1.12%)
Apr 23, 2020 39.86 40.49 38.59 38.62 792,744 -0.83(-2.10%)
Apr 22, 2020 41.47 41.62 39.42 39.45 1,188,023 -0.33(-0.83%)
Apr 21, 2020 40.86 41.68 39.69 39.78 1,128,669 -2.76(-6.49%)
Apr 20, 2020 43.47 44.15 42.05 42.54 1,292,016 -2.66(-5.89%)
Apr 17, 2020 42.60 45.44 42.45 45.20 994,435 +2.88(+6.81%)
Apr 16, 2020 43.28 44.26 40.81 42.32 1,497,788 -2.15(-4.84%)
Apr 15, 2020 45.71 46.34 44.31 44.47 920,217 -3.53(-7.35%)
Apr 14, 2020 49.93 50.46 47.51 48.00 767,433 -0.90(-1.84%)
Apr 13, 2020 50.88 50.88 47.96 48.90 672,391 -1.79(-3.53%)
Apr 09, 2020 50.07 51.47 49.39 50.69 750,610 +2.43(+5.04%)
Apr 08, 2020 45.56 48.67 44.76 48.26 825,006 +2.83(+6.24%)
Apr 07, 2020 46.05 47.89 45.14 45.42 876,061 +1.93(+4.45%)
Apr 06, 2020 42.88 44.00 42.29 43.49 991,046 +3.13(+7.75%)
Apr 03, 2020 41.12 42.05 39.46 40.36 983,241 -1.42(-3.41%)
Apr 02, 2020 40.64 43.44 40.51 41.78 1,245,205 +0.78(+1.90%)
Apr 01, 2020 42.55 43.41 40.69 41.00 1,283,387 -3.13(-7.09%)
Mar 31, 2020 44.50 44.69 42.97 44.13 1,072,905 -0.93(-2.07%)
Mar 30, 2020 44.59 45.25 42.03 45.07 1,015,195 +0.35(+0.77%)
Mar 27, 2020 43.43 46.30 43.02 44.72 1,009,442 -0.59(-1.29%)
Mar 26, 2020 44.29 45.59 40.68 45.30 1,835,836 +0.55(+1.22%)
Mar 25, 2020 37.55 46.92 37.55 44.76 3,271,363 +7.52(+20.19%)
Mar 24, 2020 32.70 37.24 30.81 37.24 1,268,029 +6.54(+21.29%)
Mar 23, 2020 30.86 31.83 28.38 30.70 1,691,853 -1.52(-4.71%)
Mar 20, 2020 32.86 34.22 31.72 32.22 1,614,758 -0.85(-2.57%)
Mar 19, 2020 29.79 33.73 28.36 33.07 1,328,817 +3.48(+11.77%)
Mar 18, 2020 35.53 36.72 27.72 29.59 1,553,094 -8.69(-22.70%)
Mar 17, 2020 36.54 38.34 34.04 38.28 1,669,698 +2.88(+8.15%)
Mar 16, 2020 42.82 43.04 34.89 35.39 1,279,668 -12.62(-26.29%)
Mar 13, 2020 47.72 48.07 43.48 48.01 1,121,708 +2.72(+6.01%)
Mar 12, 2020 48.30 49.49 45.29 45.29 1,320,725 -7.17(-13.67%)
Mar 11, 2020 52.98 53.92 51.90 52.46 1,116,665 -2.27(-4.14%)
Mar 10, 2020 55.70 55.78 52.44 54.73 884,383 +1.38(+2.59%)
Mar 09, 2020 54.25 54.91 52.42 53.35 1,398,495 -5.08(-8.70%)
Mar 06, 2020 56.55 58.57 56.34 58.43 903,686 +0.01(+0.02%)
Mar 05, 2020 58.41 58.64 57.51 58.42 1,129,128 -1.74(-2.90%)
Mar 04, 2020 59.18 60.32 58.28 60.17 618,619 +2.39(+4.13%)
Mar 03, 2020 61.16 61.46 57.69 57.78 913,855 -3.56(-5.80%)
Mar 02, 2020 58.74 61.34 58.16 61.34 1,468,524 +3.14(+5.39%)
Feb 28, 2020 59.88 60.34 57.35 58.20 1,258,904 -3.00(-4.91%)
Feb 27, 2020 61.53 63.09 61.16 61.21 873,093 -1.95(-3.08%)
Feb 26, 2020 64.32 64.92 63.13 63.15 627,273 -0.96(-1.50%)
Feb 25, 2020 67.06 67.24 64.07 64.12 541,540 -2.89(-4.31%)
Feb 24, 2020 67.93 68.21 66.89 67.01 606,217 -2.48(-3.57%)
Feb 21, 2020 70.38 70.48 69.07 69.49 731,397 -1.23(-1.75%)
Feb 20, 2020 70.50 70.78 70.03 70.72 423,754 +0.09(+0.13%)
Feb 19, 2020 70.78 70.99 70.41 70.63 604,722 +0.01(+0.02%)
Feb 18, 2020 70.74 70.99 70.14 70.61 361,153 -0.43(-0.60%)
Feb 14, 2020 71.09 71.67 70.81 71.04 414,924 +0.00(+0.00%)
Feb 13, 2020 71.21 71.54 70.97 71.04 524,392 -0.33(-0.47%)
Feb 12, 2020 72.34 72.34 71.33 71.38 473,391 -0.75(-1.04%)
Feb 11, 2020 71.48 72.44 71.44 72.13 534,100 +1.00(+1.41%)
Feb 10, 2020 71.33 71.33 70.73 71.12 547,911 -0.21(-0.30%)
Feb 07, 2020 70.55 71.40 70.37 71.34 491,938 +0.77(+1.10%)
Feb 06, 2020 70.99 71.24 70.51 70.56 660,072 -0.16(-0.23%)
Feb 05, 2020 70.08 71.05 69.75 70.73 992,583 +1.40(+2.02%)
Feb 04, 2020 68.69 70.47 68.69 69.33 962,523 +0.35(+0.51%)
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.