Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.73 35.87 34.77 35.15 425,111 -1.13(-3.11%)
Apr 29, 2020 36.37 36.60 34.95 36.28 440,359 +0.65(+1.81%)
Apr 28, 2020 36.09 36.70 35.46 35.63 313,976 +0.26(+0.74%)
Apr 27, 2020 35.22 35.59 35.12 35.37 496,632 +0.38(+1.10%)
Apr 24, 2020 35.26 35.26 34.59 34.99 396,126 -0.11(-0.30%)
Apr 23, 2020 35.17 35.54 34.28 35.09 362,452 -0.20(-0.56%)
Apr 22, 2020 35.91 36.00 34.72 35.29 415,635 +0.16(+0.46%)
Apr 21, 2020 34.93 35.76 34.55 35.12 392,655 -0.40(-1.13%)
Apr 20, 2020 35.66 36.43 35.09 35.52 745,273 -0.82(-2.27%)
Apr 17, 2020 36.68 37.07 35.83 36.35 540,740 +0.29(+0.82%)
Apr 16, 2020 35.43 36.24 35.10 36.06 561,420 +0.52(+1.47%)
Apr 15, 2020 35.73 36.02 35.14 35.53 556,518 -0.89(-2.44%)
Apr 14, 2020 36.14 36.49 35.42 36.42 495,444 +1.21(+3.43%)
Apr 13, 2020 36.46 36.73 34.64 35.21 349,459 -1.85(-5.00%)
Apr 09, 2020 34.97 37.37 34.34 37.07 516,250 +2.74(+7.99%)
Apr 08, 2020 33.86 34.67 33.23 34.32 581,283 +1.02(+3.07%)
Apr 07, 2020 35.54 35.71 33.10 33.30 664,700 -1.54(-4.43%)
Apr 06, 2020 34.38 35.56 33.50 34.85 524,219 +1.69(+5.10%)
Apr 03, 2020 33.48 34.20 32.98 33.16 699,558 -0.94(-2.75%)
Apr 02, 2020 31.67 34.65 31.67 34.10 386,786 +1.85(+5.72%)
Apr 01, 2020 33.10 33.75 31.74 32.25 679,634 -2.45(-7.06%)
Mar 31, 2020 35.73 35.81 34.01 34.70 1,180,841 -1.54(-4.24%)
Mar 30, 2020 34.24 37.43 33.79 36.24 1,471,680 +2.83(+8.48%)
Mar 27, 2020 31.85 34.90 31.62 33.40 540,740 +0.52(+1.59%)
Mar 26, 2020 30.62 33.28 30.62 32.88 783,875 +2.46(+8.08%)
Mar 25, 2020 31.07 32.06 28.71 30.42 1,540,892 -0.65(-2.10%)
Mar 24, 2020 28.31 32.67 27.85 31.07 1,296,147 +4.09(+15.16%)
Mar 23, 2020 28.96 29.55 26.21 26.98 979,271 -2.55(-8.63%)
Mar 20, 2020 38.36 38.45 28.71 29.53 1,769,896 -8.45(-22.25%)
Mar 19, 2020 41.57 41.90 36.43 37.98 1,177,012 -3.90(-9.32%)
Mar 18, 2020 39.84 43.28 37.22 41.89 1,386,086 -0.37(-0.87%)
Mar 17, 2020 36.11 42.62 36.10 42.25 2,178,940 +6.81(+19.22%)
Mar 16, 2020 34.02 37.04 33.13 35.44 1,031,062 -1.31(-3.56%)
Mar 13, 2020 36.18 36.94 34.81 36.75 909,683 +2.17(+6.28%)
Mar 12, 2020 37.60 37.60 34.28 34.58 1,077,080 -4.63(-11.81%)
Mar 11, 2020 40.72 40.72 38.48 39.21 763,569 -1.97(-4.78%)
Mar 10, 2020 41.51 42.14 39.81 41.18 1,193,224 -0.06(-0.14%)
Mar 09, 2020 41.00 42.52 40.23 41.23 751,518 -1.71(-3.99%)
Mar 06, 2020 41.05 43.12 40.37 42.95 847,233 +0.99(+2.35%)
Mar 05, 2020 41.72 42.11 41.28 41.96 624,239 -0.43(-1.02%)
Mar 04, 2020 40.71 42.45 40.71 42.39 497,236 +2.11(+5.23%)
Mar 03, 2020 40.42 41.41 39.93 40.29 736,307 -0.24(-0.58%)
Mar 02, 2020 38.60 40.56 38.53 40.52 1,051,779 +2.02(+5.24%)
Feb 28, 2020 39.13 39.24 37.51 38.51 885,805 -1.16(-2.92%)
Feb 27, 2020 40.38 41.20 39.62 39.67 826,784 -0.75(-1.86%)
Feb 26, 2020 42.14 42.14 40.26 40.42 792,969 +0.36(+0.90%)
Feb 25, 2020 41.19 41.34 40.06 40.06 736,828 -1.14(-2.77%)
Feb 24, 2020 41.45 41.67 41.01 41.20 526,663 -0.60(-1.45%)
Feb 21, 2020 42.20 42.40 41.80 41.80 487,352 -0.30(-0.72%)
Feb 20, 2020 42.28 42.37 42.03 42.11 358,676 -0.20(-0.47%)
Feb 19, 2020 42.23 42.49 42.17 42.31 389,789 +0.07(+0.17%)
Feb 18, 2020 42.32 42.40 42.06 42.23 357,751 +0.09(+0.21%)
Feb 14, 2020 41.93 42.24 41.86 42.14 299,016 +0.28(+0.68%)
Feb 13, 2020 41.46 41.88 41.42 41.86 306,514 +0.38(+0.92%)
Feb 12, 2020 41.59 41.59 41.22 41.48 533,866 +0.01(+0.02%)
Feb 11, 2020 41.74 41.80 41.38 41.47 384,381 -0.16(-0.39%)
Feb 10, 2020 41.50 41.73 41.38 41.63 272,787 +0.17(+0.41%)
Feb 07, 2020 41.59 41.59 41.24 41.46 318,021 -0.10(-0.23%)
Feb 06, 2020 41.59 41.68 41.42 41.56 364,667 +0.11(+0.27%)
Feb 05, 2020 41.19 41.61 40.99 41.45 274,739 +0.32(+0.77%)
Feb 04, 2020 41.50 41.50 40.98 41.13 412,343 -0.28(-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.