Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.40 39.15 38.27 38.46 4,530,793 -0.43(-1.11%)
Apr 29, 2020 40.85 41.16 38.35 38.89 6,296,225 -0.21(-0.53%)
Apr 28, 2020 39.52 40.22 39.03 39.09 4,479,917 +0.18(+0.46%)
Apr 27, 2020 37.97 39.19 37.88 38.92 2,932,065 +1.39(+3.70%)
Apr 24, 2020 37.39 37.71 36.89 37.53 3,965,232 +0.35(+0.93%)
Apr 23, 2020 37.19 38.02 36.93 37.18 3,196,390 +0.40(+1.10%)
Apr 22, 2020 36.76 37.03 36.05 36.78 3,376,422 +0.74(+2.05%)
Apr 21, 2020 35.70 36.56 35.65 36.04 3,270,003 -0.55(-1.51%)
Apr 20, 2020 36.76 37.42 36.39 36.59 3,404,573 -0.88(-2.35%)
Apr 17, 2020 37.60 38.18 36.56 37.47 4,870,312 +0.84(+2.30%)
Apr 16, 2020 35.81 36.81 35.35 36.63 4,848,809 +0.81(+2.25%)
Apr 15, 2020 36.07 36.65 35.47 35.82 3,514,675 -1.39(-3.73%)
Apr 14, 2020 37.58 37.83 36.62 37.21 3,894,147 +0.28(+0.76%)
Apr 13, 2020 37.58 37.63 36.53 36.93 3,533,482 -0.90(-2.38%)
Apr 09, 2020 37.18 38.33 37.18 37.83 3,378,707 +0.78(+2.10%)
Apr 08, 2020 35.49 37.23 35.25 37.05 5,103,006 +2.00(+5.69%)
Apr 07, 2020 34.70 35.88 34.59 35.05 5,957,747 +1.90(+5.74%)
Apr 06, 2020 32.06 33.31 31.70 33.15 6,016,543 +2.78(+9.16%)
Apr 03, 2020 31.31 31.43 30.15 30.37 4,959,955 -0.56(-1.82%)
Apr 02, 2020 30.76 31.38 29.99 30.93 4,295,206 -0.18(-0.57%)
Apr 01, 2020 30.99 32.02 30.80 31.11 4,868,049 -1.28(-3.96%)
Mar 31, 2020 32.59 33.04 32.18 32.39 5,373,147 -0.66(-1.98%)
Mar 30, 2020 32.56 33.32 31.92 33.05 4,243,744 +0.58(+1.79%)
Mar 27, 2020 32.16 32.98 31.46 32.47 6,876,406 -0.98(-2.94%)
Mar 26, 2020 32.03 33.83 31.94 33.45 5,593,938 +1.48(+4.63%)
Mar 25, 2020 29.76 33.12 29.56 31.97 5,759,593 +2.34(+7.91%)
Mar 24, 2020 26.90 29.84 26.87 29.63 6,110,809 +3.83(+14.86%)
Mar 23, 2020 27.47 28.19 25.34 25.80 6,695,338 -1.82(-6.58%)
Mar 20, 2020 30.57 30.57 27.42 27.61 6,374,616 -2.91(-9.55%)
Mar 19, 2020 31.18 31.92 29.60 30.53 3,883,583 -0.97(-3.06%)
Mar 18, 2020 32.23 33.18 30.28 31.49 4,878,364 -2.61(-7.64%)
Mar 17, 2020 33.63 35.23 31.99 34.10 5,831,971 +1.17(+3.56%)
Mar 16, 2020 34.01 35.89 32.58 32.93 6,330,638 -4.36(-11.69%)
Mar 13, 2020 36.42 37.52 34.49 37.28 7,269,770 +2.26(+6.45%)
Mar 12, 2020 34.56 37.43 33.60 35.03 7,912,488 -2.01(-5.44%)
Mar 11, 2020 37.36 38.57 36.69 37.04 5,692,563 -1.21(-3.16%)
Mar 10, 2020 37.79 38.30 35.88 38.25 4,340,786 +1.67(+4.56%)
Mar 09, 2020 36.67 37.70 36.16 36.58 5,108,994 -2.74(-6.97%)
Mar 06, 2020 39.86 40.00 38.38 39.32 4,322,512 -1.72(-4.19%)
Mar 05, 2020 41.10 41.82 40.57 41.04 4,094,267 -1.17(-2.77%)
Mar 04, 2020 40.94 42.27 40.69 42.21 3,208,577 +1.89(+4.68%)
Mar 03, 2020 40.34 41.56 39.64 40.32 5,440,790 -0.17(-0.42%)
Mar 02, 2020 38.85 40.53 38.73 40.49 5,184,435 +1.90(+4.91%)
Feb 28, 2020 39.25 39.72 37.81 38.59 6,913,408 -1.66(-4.13%)
Feb 27, 2020 40.70 41.65 40.03 40.26 5,327,085 -1.15(-2.77%)
Feb 26, 2020 41.56 42.08 41.20 41.41 5,747,050 +0.03(+0.07%)
Feb 25, 2020 42.15 42.25 41.11 41.38 5,688,854 -0.75(-1.77%)
Feb 24, 2020 41.12 42.27 41.12 42.13 5,005,759 -0.07(-0.18%)
Feb 21, 2020 42.10 42.37 41.98 42.20 2,655,239 -0.21(-0.48%)
Feb 20, 2020 41.90 42.46 41.69 42.41 2,241,457 +0.35(+0.82%)
Feb 19, 2020 42.59 42.78 42.03 42.06 1,707,372 -0.49(-1.14%)
Feb 18, 2020 42.43 42.64 42.01 42.55 2,521,039 -0.06(-0.13%)
Feb 14, 2020 43.21 43.39 42.39 42.60 4,602,051 -0.82(-1.89%)
Feb 13, 2020 43.69 43.73 43.16 43.42 5,368,518 -0.53(-1.21%)
Feb 12, 2020 44.74 44.85 43.62 43.96 2,933,166 -0.44(-0.99%)
Feb 11, 2020 43.25 44.87 42.17 44.39 8,573,722 -1.98(-4.27%)
Feb 10, 2020 45.41 46.38 45.41 46.38 3,567,975 +0.78(+1.72%)
Feb 07, 2020 45.95 46.08 45.34 45.59 2,644,854 -0.67(-1.45%)
Feb 06, 2020 46.70 46.76 46.17 46.26 2,240,432 -0.35(-0.74%)
Feb 05, 2020 46.15 46.64 45.90 46.61 2,235,004 +0.76(+1.65%)
Feb 04, 2020 45.77 45.93 45.48 45.85 1,730,086 +0.83(+1.85%)
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.