Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.37 50.49 49.74 49.90 12,534,914 -0.86(-1.69%)
Apr 29, 2020 50.82 51.13 50.58 50.76 9,621,833 +0.64(+1.28%)
Apr 28, 2020 50.78 51.01 50.05 50.12 8,864,113 -0.16(-0.32%)
Apr 27, 2020 50.27 50.53 49.99 50.28 9,684,450 +0.34(+0.68%)
Apr 24, 2020 49.37 49.98 48.94 49.94 9,982,600 +0.98(+2.00%)
Apr 23, 2020 49.20 49.92 48.47 48.96 10,965,794 -0.28(-0.57%)
Apr 22, 2020 49.01 49.53 48.77 49.24 10,264,036 +0.90(+1.87%)
Apr 21, 2020 50.15 50.25 48.16 48.34 14,979,748 -2.45(-4.82%)
Apr 20, 2020 50.92 51.42 50.68 50.79 10,994,345 -0.67(-1.30%)
Apr 17, 2020 51.36 51.55 50.84 51.45 14,445,955 +0.87(+1.71%)
Apr 16, 2020 50.07 50.75 49.99 50.59 14,965,567 +0.51(+1.02%)
Apr 15, 2020 50.13 50.36 49.75 50.08 11,037,832 -0.79(-1.56%)
Apr 14, 2020 50.60 50.96 50.35 50.87 12,392,823 +0.97(+1.94%)
Apr 13, 2020 49.65 50.06 49.36 49.90 13,475,974 -0.20(-0.40%)
Apr 09, 2020 49.21 50.51 49.01 50.10 16,476,317 +0.99(+2.01%)
Apr 08, 2020 48.03 49.63 47.93 49.11 16,675,817 +1.52(+3.19%)
Apr 07, 2020 48.90 49.06 47.55 47.59 14,999,034 -0.68(-1.42%)
Apr 06, 2020 47.25 48.64 47.21 48.28 14,760,671 +1.96(+4.23%)
Apr 03, 2020 46.22 46.93 45.90 46.32 14,251,783 -0.38(-0.80%)
Apr 02, 2020 45.17 46.78 45.10 46.69 17,527,034 +1.02(+2.24%)
Apr 01, 2020 43.65 45.93 43.17 45.67 19,111,024 +0.36(+0.79%)
Mar 31, 2020 47.93 47.99 45.00 45.31 16,855,396 -1.90(-4.03%)
Mar 30, 2020 47.25 48.36 46.50 47.22 21,983,434 +0.50(+1.06%)
Mar 27, 2020 46.03 48.38 45.53 46.72 21,358,156 -0.61(-1.29%)
Mar 26, 2020 43.49 47.57 43.31 47.33 23,910,458 +4.26(+9.88%)
Mar 25, 2020 44.16 45.70 42.64 43.07 27,329,818 -1.78(-3.97%)
Mar 24, 2020 42.50 45.01 42.47 44.85 20,606,564 +3.42(+8.26%)
Mar 23, 2020 42.19 43.59 41.14 41.43 24,593,198 -1.37(-3.20%)
Mar 20, 2020 42.21 43.79 41.73 42.80 28,094,328 +0.54(+1.29%)
Mar 19, 2020 43.57 44.98 42.07 42.26 21,500,266 -2.06(-4.65%)
Mar 18, 2020 40.94 44.82 39.90 44.32 31,519,930 +0.38(+0.87%)
Mar 17, 2020 40.90 44.73 39.06 43.94 27,290,904 +3.88(+9.69%)
Mar 16, 2020 39.86 44.60 38.69 40.05 29,323,280 -4.88(-10.87%)
Mar 13, 2020 41.68 45.00 40.71 44.94 30,225,632 +7.62(+20.43%)
Mar 12, 2020 39.26 40.69 37.23 37.32 25,725,190 -4.61(-11.00%)
Mar 11, 2020 43.89 44.52 41.51 41.93 25,747,510 -3.62(-7.95%)
Mar 10, 2020 44.49 45.86 43.28 45.55 28,869,188 +2.41(+5.59%)
Mar 09, 2020 42.14 44.60 41.87 43.14 27,675,522 -1.28(-2.87%)
Mar 06, 2020 43.66 45.29 43.56 44.41 26,217,398 -0.59(-1.31%)
Mar 05, 2020 46.16 46.58 44.76 45.00 16,896,008 -2.38(-5.03%)
Mar 04, 2020 46.74 47.42 45.78 47.39 15,798,352 +1.58(+3.46%)
Mar 03, 2020 47.46 48.60 45.24 45.80 23,283,478 -1.92(-4.03%)
Mar 02, 2020 46.63 47.72 45.63 47.72 18,481,836 +1.35(+2.91%)
Feb 28, 2020 46.17 46.78 44.91 46.37 26,052,828 -1.24(-2.60%)
Feb 27, 2020 47.70 50.12 47.59 47.61 17,235,216 -1.19(-2.44%)
Feb 26, 2020 48.11 49.82 48.04 48.80 17,505,532 +1.02(+2.14%)
Feb 25, 2020 49.76 49.90 47.63 47.78 13,014,908 -1.58(-3.21%)
Feb 24, 2020 49.79 50.19 49.23 49.36 11,723,925 -1.90(-3.71%)
Feb 21, 2020 51.64 51.89 51.04 51.27 9,682,859 -0.78(-1.50%)
Feb 20, 2020 51.94 52.38 51.45 52.05 6,521,611 +0.07(+0.13%)
Feb 19, 2020 52.12 52.29 51.93 51.98 7,273,124 -0.01(-0.02%)
Feb 18, 2020 51.96 52.28 51.66 51.99 7,663,917 -0.02(-0.04%)
Feb 14, 2020 51.92 52.35 51.79 52.01 7,995,777 +0.15(+0.29%)
Feb 13, 2020 51.86 52.17 51.58 51.86 9,044,567 -0.39(-0.75%)
Feb 12, 2020 52.08 52.40 51.80 52.25 8,042,996 +0.54(+1.05%)
Feb 11, 2020 51.73 52.07 51.67 51.71 9,029,555 +0.15(+0.29%)
Feb 10, 2020 51.31 51.63 51.05 51.56 7,677,266 +0.25(+0.49%)
Feb 07, 2020 50.88 51.54 50.81 51.31 8,388,164 +0.01(+0.02%)
Feb 06, 2020 51.57 51.90 51.30 51.30 9,415,443 -0.03(-0.05%)
Feb 05, 2020 51.26 51.60 51.17 51.32 10,252,755 +0.66(+1.30%)
Feb 04, 2020 50.40 51.16 50.40 50.67 10,420,114 +0.89(+1.79%)
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.