Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.71 35.85 34.74 35.13 425,365 -1.13(-3.11%)
Apr 29, 2020 36.35 36.58 34.93 36.25 440,622 +0.64(+1.81%)
Apr 28, 2020 36.07 36.68 35.44 35.61 314,163 +0.26(+0.74%)
Apr 27, 2020 35.20 35.57 35.10 35.35 496,928 +0.38(+1.10%)
Apr 24, 2020 35.23 35.23 34.57 34.96 396,362 -0.11(-0.30%)
Apr 23, 2020 35.15 35.52 34.25 35.07 362,669 -0.20(-0.56%)
Apr 22, 2020 35.89 35.98 34.70 35.27 415,883 +0.16(+0.47%)
Apr 21, 2020 34.91 35.74 34.53 35.10 392,889 -0.40(-1.13%)
Apr 20, 2020 35.63 36.41 35.07 35.50 745,717 -0.82(-2.27%)
Apr 17, 2020 36.66 37.05 35.81 36.33 541,063 +0.29(+0.82%)
Apr 16, 2020 35.41 36.21 35.08 36.03 561,754 +0.52(+1.47%)
Apr 15, 2020 35.71 36.00 35.12 35.51 556,850 -0.89(-2.44%)
Apr 14, 2020 36.12 36.47 35.40 36.40 495,740 +1.21(+3.43%)
Apr 13, 2020 36.43 36.71 34.62 35.19 349,668 -1.85(-5.00%)
Apr 09, 2020 34.95 37.35 34.32 37.05 516,558 +2.74(+7.99%)
Apr 08, 2020 33.84 34.65 33.21 34.30 581,630 +1.02(+3.07%)
Apr 07, 2020 35.52 35.69 33.08 33.28 665,097 -1.54(-4.43%)
Apr 06, 2020 34.36 35.54 33.48 34.83 524,532 +1.69(+5.10%)
Apr 03, 2020 33.46 34.18 32.97 33.14 699,975 -0.94(-2.75%)
Apr 02, 2020 31.65 34.63 31.65 34.08 387,016 +1.84(+5.72%)
Apr 01, 2020 33.08 33.73 31.72 32.23 680,039 -2.45(-7.06%)
Mar 31, 2020 35.71 35.79 33.99 34.68 1,181,545 -1.53(-4.24%)
Mar 30, 2020 34.22 37.41 33.77 36.21 1,472,557 +2.83(+8.48%)
Mar 27, 2020 31.83 34.88 31.60 33.38 541,063 +0.52(+1.59%)
Mar 26, 2020 30.60 33.26 30.60 32.86 784,342 +2.46(+8.08%)
Mar 25, 2020 31.06 32.04 28.69 30.40 1,541,811 -0.65(-2.10%)
Mar 24, 2020 28.30 32.65 27.83 31.06 1,296,920 +4.09(+15.16%)
Mar 23, 2020 28.94 29.54 26.19 26.97 979,855 -2.55(-8.63%)
Mar 20, 2020 38.34 38.43 28.70 29.51 1,770,952 -8.45(-22.25%)
Mar 19, 2020 41.54 41.88 36.41 37.96 1,177,713 -3.90(-9.32%)
Mar 18, 2020 39.81 43.26 37.19 41.86 1,386,912 -0.37(-0.87%)
Mar 17, 2020 36.09 42.60 36.08 42.23 2,180,240 +6.81(+19.22%)
Mar 16, 2020 34.00 37.02 33.11 35.42 1,031,677 -1.31(-3.56%)
Mar 13, 2020 36.16 36.92 34.79 36.73 910,225 +2.17(+6.28%)
Mar 12, 2020 37.58 37.58 34.26 34.56 1,077,722 -4.63(-11.81%)
Mar 11, 2020 40.69 40.69 38.46 39.18 764,024 -1.97(-4.78%)
Mar 10, 2020 41.49 42.11 39.79 41.15 1,193,935 -0.06(-0.14%)
Mar 09, 2020 40.97 42.49 40.20 41.21 751,966 -1.71(-3.99%)
Mar 06, 2020 41.03 43.09 40.35 42.92 847,738 +0.99(+2.35%)
Mar 05, 2020 41.70 42.08 41.26 41.93 624,611 -0.43(-1.02%)
Mar 04, 2020 40.69 42.42 40.69 42.37 497,532 +2.11(+5.23%)
Mar 03, 2020 40.40 41.39 39.91 40.26 736,746 -0.24(-0.58%)
Mar 02, 2020 38.58 40.53 38.51 40.50 1,052,406 +2.02(+5.24%)
Feb 28, 2020 39.11 39.22 37.49 38.48 886,333 -1.16(-2.92%)
Feb 27, 2020 40.36 41.18 39.60 39.64 827,277 -0.75(-1.86%)
Feb 26, 2020 42.11 42.11 40.24 40.39 793,442 +0.36(+0.90%)
Feb 25, 2020 41.17 41.31 40.03 40.03 737,268 -1.14(-2.77%)
Feb 24, 2020 41.42 41.65 40.99 41.18 526,977 -0.60(-1.45%)
Feb 21, 2020 42.17 42.38 41.78 41.78 487,642 -0.30(-0.72%)
Feb 20, 2020 42.25 42.34 42.00 42.08 358,890 -0.20(-0.47%)
Feb 19, 2020 42.20 42.46 42.14 42.28 390,021 +0.07(+0.17%)
Feb 18, 2020 42.29 42.38 42.03 42.21 357,964 +0.09(+0.21%)
Feb 14, 2020 41.91 42.22 41.84 42.12 299,194 +0.28(+0.68%)
Feb 13, 2020 41.44 41.85 41.39 41.84 306,697 +0.38(+0.92%)
Feb 12, 2020 41.56 41.56 41.20 41.46 534,184 +0.01(+0.02%)
Feb 11, 2020 41.71 41.78 41.35 41.45 384,610 -0.16(-0.39%)
Feb 10, 2020 41.48 41.71 41.35 41.61 272,950 +0.17(+0.41%)
Feb 07, 2020 41.57 41.57 41.21 41.44 318,211 -0.10(-0.23%)
Feb 06, 2020 41.57 41.66 41.39 41.54 364,884 +0.11(+0.27%)
Feb 05, 2020 41.16 41.59 40.96 41.42 274,903 +0.32(+0.77%)
Feb 04, 2020 41.48 41.48 40.95 41.11 412,588 -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.