Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.49 44.59 43.37 43.71 2,943,028 -0.17(-0.40%)
Apr 29, 2020 43.50 44.61 43.18 43.89 2,966,038 -0.70(-1.57%)
Apr 28, 2020 44.86 45.20 44.32 44.59 1,913,142 -0.23(-0.51%)
Apr 27, 2020 44.27 45.03 44.24 44.82 1,582,932 +0.43(+0.97%)
Apr 24, 2020 44.45 44.51 43.67 44.39 2,292,976 +0.18(+0.42%)
Apr 23, 2020 44.00 44.65 43.58 44.20 2,776,055 -0.23(-0.51%)
Apr 22, 2020 44.09 44.61 43.71 44.43 1,469,576 +0.31(+0.71%)
Apr 21, 2020 44.96 45.31 43.38 44.12 1,920,316 -0.75(-1.68%)
Apr 20, 2020 44.24 45.88 43.73 44.87 2,813,901 +0.84(+1.91%)
Apr 17, 2020 44.93 45.03 43.02 44.03 4,212,194 -1.02(-2.27%)
Apr 16, 2020 44.62 45.60 44.12 45.05 4,977,094 +0.88(+2.00%)
Apr 15, 2020 44.97 45.02 43.32 44.17 3,968,581 +0.38(+0.86%)
Apr 14, 2020 43.29 44.05 42.90 43.79 3,141,528 +1.37(+3.24%)
Apr 13, 2020 41.54 42.45 40.96 42.42 1,984,859 +0.66(+1.57%)
Apr 09, 2020 39.94 42.60 39.91 41.76 4,021,369 +1.39(+3.44%)
Apr 08, 2020 40.67 41.31 39.89 40.37 3,530,668 -0.20(-0.50%)
Apr 07, 2020 41.43 41.94 40.07 40.57 3,892,562 -0.76(-1.83%)
Apr 06, 2020 43.13 43.20 41.28 41.33 4,324,434 -1.67(-3.88%)
Apr 03, 2020 40.78 43.27 40.78 43.00 4,126,818 +1.81(+4.38%)
Apr 02, 2020 39.45 41.27 39.45 41.19 2,591,813 +1.28(+3.20%)
Apr 01, 2020 39.16 41.23 38.85 39.91 3,143,889 -0.16(-0.39%)
Mar 31, 2020 40.38 40.97 39.78 40.07 2,635,421 -0.32(-0.80%)
Mar 30, 2020 39.02 40.63 38.64 40.39 3,939,031 +2.03(+5.30%)
Mar 27, 2020 37.32 39.32 37.11 38.36 3,717,869 +0.52(+1.38%)
Mar 26, 2020 36.16 38.39 35.33 37.84 5,836,097 +1.89(+5.26%)
Mar 25, 2020 37.44 38.00 35.75 35.95 5,671,633 -1.81(-4.80%)
Mar 24, 2020 38.13 39.12 36.50 37.76 4,998,552 +0.49(+1.33%)
Mar 23, 2020 39.13 39.55 36.49 37.27 4,261,569 -2.06(-5.23%)
Mar 20, 2020 40.91 42.28 39.21 39.32 4,488,998 -1.91(-4.63%)
Mar 19, 2020 43.63 43.72 39.94 41.23 5,791,578 -2.59(-5.90%)
Mar 18, 2020 46.44 47.53 41.94 43.82 5,864,962 -2.92(-6.24%)
Mar 17, 2020 43.66 49.95 43.53 46.74 11,928,421 +3.94(+9.21%)
Mar 16, 2020 40.38 44.74 39.68 42.80 6,584,562 +0.02(+0.04%)
Mar 13, 2020 42.14 42.86 39.43 42.78 6,063,165 +1.39(+3.36%)
Mar 12, 2020 41.53 44.06 41.16 41.39 5,481,681 -2.42(-5.53%)
Mar 11, 2020 43.82 44.09 43.05 43.81 3,382,144 -0.69(-1.54%)
Mar 10, 2020 44.19 44.68 42.46 44.50 6,403,531 +0.92(+2.11%)
Mar 09, 2020 43.13 45.14 42.74 43.58 4,613,244 -1.35(-3.01%)
Mar 06, 2020 44.99 45.88 43.92 44.93 3,967,155 -1.16(-2.52%)
Mar 05, 2020 45.75 46.73 45.13 46.09 5,559,699 +0.33(+0.72%)
Mar 04, 2020 43.30 45.86 43.21 45.77 10,848,585 +4.20(+10.11%)
Mar 03, 2020 41.67 42.54 41.17 41.56 4,116,772 -0.09(-0.21%)
Mar 02, 2020 39.36 41.67 39.32 41.65 5,268,703 +2.48(+6.34%)
Feb 28, 2020 38.99 39.27 37.63 39.17 5,242,617 -0.50(-1.27%)
Feb 27, 2020 40.24 40.65 39.66 39.67 1,975,292 -0.82(-2.02%)
Feb 26, 2020 41.78 41.78 40.48 40.49 2,834,465 -1.08(-2.59%)
Feb 25, 2020 41.76 41.96 41.31 41.56 2,065,721 -0.12(-0.29%)
Feb 24, 2020 41.27 41.86 41.22 41.69 2,723,971 +0.05(+0.13%)
Feb 21, 2020 41.43 41.90 41.43 41.63 1,132,962 +0.19(+0.46%)
Feb 20, 2020 41.42 41.51 41.09 41.44 1,457,760 -0.04(-0.10%)
Feb 19, 2020 41.80 41.93 41.23 41.49 2,119,597 -0.36(-0.85%)
Feb 18, 2020 41.96 42.48 41.69 41.84 2,995,988 -0.38(-0.90%)
Feb 14, 2020 42.05 42.38 41.90 42.22 1,531,083 +0.24(+0.58%)
Feb 13, 2020 41.75 41.99 41.51 41.98 1,546,797 +0.16(+0.37%)
Feb 12, 2020 42.22 42.26 41.71 41.82 1,160,152 -0.48(-1.13%)
Feb 11, 2020 42.28 42.59 42.24 42.30 1,389,548 +0.03(+0.06%)
Feb 10, 2020 42.53 42.60 42.12 42.28 1,197,389 -0.16(-0.37%)
Feb 07, 2020 41.89 42.54 41.64 42.43 1,857,321 +0.62(+1.49%)
Feb 06, 2020 42.21 42.34 41.48 41.81 2,069,770 -0.73(-1.71%)
Feb 05, 2020 42.30 42.61 42.22 42.54 1,707,989 +0.30(+0.70%)
Feb 04, 2020 42.62 42.80 42.19 42.24 1,399,506 -0.18(-0.43%)
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.