Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.63 36.77 35.64 36.03 414,702 -1.16(-3.11%)
Apr 29, 2020 37.29 37.52 35.83 37.19 429,576 +0.66(+1.81%)
Apr 28, 2020 36.99 37.62 36.35 36.53 306,287 +0.27(+0.74%)
Apr 27, 2020 36.11 36.48 36.00 36.26 484,471 +0.39(+1.10%)
Apr 24, 2020 36.14 36.14 35.46 35.86 386,426 -0.11(-0.30%)
Apr 23, 2020 36.06 36.43 35.14 35.97 353,577 -0.20(-0.56%)
Apr 22, 2020 36.81 36.90 35.59 36.17 405,457 +0.17(+0.47%)
Apr 21, 2020 35.81 36.66 35.42 36.01 383,040 -0.41(-1.13%)
Apr 20, 2020 36.55 37.35 35.97 36.42 727,023 -0.85(-2.27%)
Apr 17, 2020 37.61 38.00 36.73 37.26 527,499 +0.30(+0.82%)
Apr 16, 2020 36.32 37.14 35.98 36.96 547,672 +0.54(+1.47%)
Apr 15, 2020 36.63 36.93 36.02 36.42 542,890 -0.91(-2.44%)
Apr 14, 2020 37.04 37.40 36.31 37.34 483,312 +1.24(+3.43%)
Apr 13, 2020 37.37 37.66 35.51 36.10 340,902 -1.90(-5.00%)
Apr 09, 2020 35.85 38.31 35.20 38.00 503,608 +2.81(+7.99%)
Apr 08, 2020 34.71 35.54 34.06 35.19 567,049 +1.05(+3.07%)
Apr 07, 2020 36.43 36.61 33.93 34.14 648,424 -1.58(-4.43%)
Apr 06, 2020 35.24 36.45 34.34 35.72 511,382 +1.73(+5.10%)
Apr 03, 2020 34.32 35.06 33.81 33.99 682,428 -0.96(-2.75%)
Apr 02, 2020 32.47 35.52 32.47 34.95 377,314 +1.89(+5.72%)
Apr 01, 2020 33.93 34.60 32.53 33.06 662,992 -2.51(-7.06%)
Mar 31, 2020 36.63 36.71 34.86 35.57 1,151,925 -1.57(-4.24%)
Mar 30, 2020 35.10 38.37 34.63 37.14 1,435,642 +2.91(+8.48%)
Mar 27, 2020 32.65 35.77 32.41 34.24 527,499 +0.54(+1.59%)
Mar 26, 2020 31.39 34.11 31.39 33.70 764,680 +2.52(+8.08%)
Mar 25, 2020 31.85 32.87 29.43 31.18 1,503,160 -0.67(-2.10%)
Mar 24, 2020 29.02 33.49 28.55 31.85 1,264,408 +4.19(+15.16%)
Mar 23, 2020 29.69 30.30 26.86 27.66 955,292 -2.61(-8.63%)
Mar 20, 2020 39.32 39.41 29.43 30.27 1,726,557 -8.66(-22.25%)
Mar 19, 2020 42.61 42.95 37.35 38.94 1,148,190 -4.00(-9.32%)
Mar 18, 2020 40.84 44.37 38.15 42.94 1,352,144 -0.38(-0.87%)
Mar 17, 2020 37.02 43.69 37.01 43.31 2,125,584 +6.98(+19.22%)
Mar 16, 2020 34.88 37.97 33.96 36.33 1,005,814 -1.34(-3.56%)
Mar 13, 2020 37.09 37.86 35.68 37.67 887,407 +2.23(+6.28%)
Mar 12, 2020 38.54 38.54 35.14 35.45 1,050,705 -4.75(-11.81%)
Mar 11, 2020 41.74 41.74 39.45 40.19 744,871 -2.02(-4.78%)
Mar 10, 2020 42.55 43.20 40.81 42.21 1,164,005 -0.06(-0.14%)
Mar 09, 2020 42.03 43.58 41.24 42.27 733,115 -1.76(-3.99%)
Mar 06, 2020 42.08 44.20 41.38 44.03 826,487 +1.01(+2.36%)
Mar 05, 2020 42.77 43.16 42.32 43.01 608,953 -0.44(-1.02%)
Mar 04, 2020 41.73 43.52 41.73 43.46 485,060 +2.16(+5.23%)
Mar 03, 2020 41.44 42.45 40.94 41.30 718,277 -0.24(-0.58%)
Mar 02, 2020 39.57 41.57 39.50 41.54 1,026,024 +2.07(+5.24%)
Feb 28, 2020 40.12 40.23 38.45 39.47 864,114 -1.19(-2.92%)
Feb 27, 2020 41.40 42.23 40.62 40.66 806,538 -0.77(-1.86%)
Feb 26, 2020 43.20 43.20 41.27 41.43 773,552 +0.37(+0.90%)
Feb 25, 2020 42.23 42.38 41.06 41.06 718,785 -1.17(-2.77%)
Feb 24, 2020 42.49 42.72 42.04 42.23 513,767 -0.62(-1.45%)
Feb 21, 2020 43.26 43.47 42.85 42.85 475,418 -0.31(-0.72%)
Feb 20, 2020 43.34 43.43 43.08 43.16 349,893 -0.21(-0.47%)
Feb 19, 2020 43.29 43.55 43.23 43.37 380,244 +0.07(+0.17%)
Feb 18, 2020 43.38 43.47 43.11 43.29 348,990 +0.09(+0.21%)
Feb 14, 2020 42.99 43.30 42.91 43.20 291,694 +0.29(+0.68%)
Feb 13, 2020 42.51 42.93 42.46 42.91 299,009 +0.39(+0.92%)
Feb 12, 2020 42.63 42.63 42.26 42.52 520,793 +0.01(+0.02%)
Feb 11, 2020 42.79 42.85 42.41 42.51 374,968 -0.17(-0.39%)
Feb 10, 2020 42.55 42.78 42.41 42.68 266,107 +0.17(+0.41%)
Feb 07, 2020 42.64 42.64 42.27 42.51 310,233 -0.10(-0.23%)
Feb 06, 2020 42.64 42.73 42.46 42.60 355,737 +0.12(+0.27%)
Feb 05, 2020 42.22 42.65 42.02 42.49 268,012 +0.32(+0.77%)
Feb 04, 2020 42.55 42.55 42.01 42.16 402,245 -0.29(-0.68%)
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.