Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.37 36.41 35.52 35.67 4,101,858 +0.19(+0.53%)
Apr 29, 2020 35.96 36.02 35.46 35.48 5,193,603 -0.20(-0.57%)
Apr 28, 2020 36.42 36.43 35.62 35.68 4,011,620 -0.46(-1.27%)
Apr 27, 2020 36.10 36.43 36.07 36.14 3,095,238 +0.11(+0.31%)
Apr 24, 2020 35.98 36.11 35.68 36.03 4,357,870 +0.25(+0.69%)
Apr 23, 2020 35.69 36.18 35.69 35.79 4,292,805 +0.25(+0.72%)
Apr 22, 2020 35.36 35.64 35.08 35.53 4,364,609 +0.60(+1.72%)
Apr 21, 2020 35.14 35.35 34.74 34.93 4,208,844 -0.44(-1.25%)
Apr 20, 2020 35.46 35.94 35.37 35.37 3,897,412 -0.30(-0.83%)
Apr 17, 2020 35.86 35.94 35.35 35.67 5,699,189 +0.23(+0.65%)
Apr 16, 2020 34.70 35.52 34.61 35.44 6,778,518 +1.68(+4.97%)
Apr 15, 2020 33.66 34.16 33.46 33.76 3,874,918 -0.47(-1.39%)
Apr 14, 2020 33.51 34.28 33.37 34.24 6,959,006 +1.22(+3.70%)
Apr 13, 2020 32.98 33.23 32.80 33.01 2,844,428 +0.05(+0.15%)
Apr 09, 2020 33.21 33.27 32.75 32.96 9,408,693 +0.68(+2.10%)
Apr 08, 2020 32.03 32.50 31.76 32.29 3,248,114 +0.47(+1.47%)
Apr 07, 2020 32.56 32.56 31.82 31.82 4,861,336 -0.32(-1.00%)
Apr 06, 2020 31.72 32.25 31.68 32.14 4,876,067 +0.65(+2.07%)
Apr 03, 2020 31.37 31.69 31.14 31.49 5,140,700 -0.47(-1.49%)
Apr 02, 2020 31.39 32.06 31.09 31.96 4,181,034 +0.41(+1.29%)
Apr 01, 2020 31.42 32.01 31.40 31.56 4,309,716 -0.57(-1.77%)
Mar 31, 2020 31.75 32.57 31.66 32.12 6,137,848 +0.25(+0.77%)
Mar 30, 2020 31.23 31.91 31.14 31.88 6,495,064 +0.98(+3.18%)
Mar 27, 2020 30.23 31.50 30.00 30.89 7,182,755 -0.69(-2.17%)
Mar 26, 2020 30.03 31.70 30.03 31.58 6,824,455 +1.55(+5.17%)
Mar 25, 2020 29.18 30.40 28.90 30.03 8,316,783 +1.20(+4.18%)
Mar 24, 2020 28.44 28.89 27.88 28.83 8,438,436 +1.82(+6.75%)
Mar 23, 2020 27.75 28.08 26.65 27.00 9,049,889 -1.26(-4.47%)
Mar 20, 2020 29.09 29.50 28.19 28.27 8,272,134 -0.27(-0.95%)
Mar 19, 2020 28.22 29.66 27.83 28.54 10,686,791 -0.53(-1.81%)
Mar 18, 2020 28.58 30.00 28.26 29.06 8,911,909 -2.18(-6.97%)
Mar 17, 2020 29.34 31.37 29.13 31.24 7,460,000 +2.70(+9.44%)
Mar 16, 2020 28.53 30.03 28.25 28.55 11,123,970 -3.54(-11.04%)
Mar 13, 2020 31.22 32.09 29.57 32.09 10,228,794 +1.14(+3.67%)
Mar 12, 2020 31.18 31.54 30.20 30.95 12,081,002 -2.85(-8.43%)
Mar 11, 2020 34.05 34.31 33.55 33.80 10,455,231 -0.98(-2.80%)
Mar 10, 2020 34.72 35.04 33.57 34.78 10,469,215 +0.25(+0.74%)
Mar 09, 2020 34.76 35.50 34.40 34.52 8,397,345 -1.41(-3.92%)
Mar 06, 2020 35.30 36.01 35.18 35.93 6,045,370 -0.18(-0.49%)
Mar 05, 2020 35.75 36.35 35.74 36.11 6,136,641 -0.64(-1.75%)
Mar 04, 2020 35.84 36.78 35.68 36.75 6,109,530 +1.74(+4.96%)
Mar 03, 2020 35.87 36.05 34.79 35.02 10,024,941 -1.06(-2.94%)
Mar 02, 2020 34.83 36.08 34.76 36.07 12,539,965 +1.71(+4.98%)
Feb 28, 2020 33.99 34.38 33.40 34.36 13,103,217 -0.90(-2.55%)
Feb 27, 2020 35.52 35.93 35.21 35.26 6,440,170 -0.26(-0.74%)
Feb 26, 2020 35.43 35.93 35.38 35.52 3,568,389 +0.36(+1.01%)
Feb 25, 2020 35.68 35.68 35.10 35.17 4,837,097 -0.37(-1.05%)
Feb 24, 2020 35.78 36.08 35.51 35.54 5,654,137 -0.98(-2.69%)
Feb 21, 2020 36.30 36.63 36.25 36.52 4,520,876 +0.27(+0.75%)
Feb 20, 2020 36.19 36.42 36.04 36.25 5,754,326 -0.14(-0.38%)
Feb 19, 2020 36.44 36.63 36.38 36.39 4,231,063 -0.05(-0.14%)
Feb 18, 2020 36.25 36.56 36.24 36.44 6,530,017 -0.16(-0.43%)
Feb 14, 2020 36.42 36.67 36.36 36.60 3,859,247 -0.03(-0.09%)
Feb 13, 2020 36.48 36.84 36.38 36.63 3,447,915 -0.38(-1.02%)
Feb 12, 2020 36.98 37.01 36.78 37.01 3,799,806 -0.16(-0.43%)
Feb 11, 2020 37.18 37.21 36.99 37.17 4,521,950 -0.16(-0.43%)
Feb 10, 2020 37.03 37.36 36.98 37.33 2,743,927 +0.55(+1.50%)
Feb 07, 2020 36.81 36.92 36.73 36.78 5,148,253 -0.16(-0.43%)
Feb 06, 2020 36.88 37.00 36.43 36.94 8,105,584 -0.78(-2.06%)
Feb 05, 2020 38.50 38.79 37.62 37.71 11,518,757 -1.72(-4.35%)
Feb 04, 2020 39.43 39.62 39.41 39.43 3,088,991 +0.33(+0.83%)
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.