Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 40.83 41.18 40.39 41.03 3,311,471 -0.21(-0.52%)
Apr 29, 2020 41.69 41.74 40.86 41.24 3,543,110 +0.25(+0.62%)
Apr 28, 2020 41.65 42.06 40.94 40.99 4,125,934 +0.21(+0.51%)
Apr 27, 2020 40.12 40.99 39.99 40.78 4,123,433 +0.79(+1.97%)
Apr 24, 2020 39.50 40.12 39.12 39.99 2,600,613 +0.93(+2.38%)
Apr 23, 2020 39.16 40.01 39.06 39.06 3,110,792 -0.14(-0.35%)
Apr 22, 2020 39.63 39.82 38.60 39.20 3,264,512 +0.25(+0.63%)
Apr 21, 2020 40.66 40.89 38.44 38.95 5,045,727 -0.87(-2.19%)
Apr 20, 2020 39.68 40.60 38.94 39.83 4,023,109 -0.27(-0.67%)
Apr 17, 2020 40.15 40.88 39.60 40.09 6,171,415 +0.87(+2.21%)
Apr 16, 2020 38.69 40.03 38.16 39.23 4,189,286 +0.48(+1.24%)
Apr 15, 2020 38.94 38.94 38.35 38.75 4,615,853 -0.85(-2.14%)
Apr 14, 2020 39.77 40.01 39.00 39.60 3,605,681 +0.52(+1.33%)
Apr 13, 2020 39.60 39.64 38.70 39.07 3,773,615 -0.79(-1.99%)
Apr 09, 2020 39.72 40.39 39.05 39.87 3,357,360 +0.48(+1.22%)
Apr 08, 2020 38.97 39.66 38.51 39.39 3,839,870 +0.55(+1.42%)
Apr 07, 2020 39.24 40.11 38.60 38.84 3,606,201 +0.35(+0.91%)
Apr 06, 2020 38.20 38.67 37.16 38.49 4,431,166 +1.97(+5.41%)
Apr 03, 2020 36.16 36.77 35.84 36.51 3,974,569 +0.44(+1.22%)
Apr 02, 2020 35.71 36.78 35.15 36.08 4,128,104 +0.44(+1.25%)
Apr 01, 2020 35.10 35.87 34.50 35.63 5,346,209 -0.60(-1.65%)
Mar 31, 2020 35.91 36.84 35.57 36.23 3,820,861 -0.68(-1.83%)
Mar 30, 2020 34.77 37.04 34.64 36.91 3,750,722 +1.65(+4.67%)
Mar 27, 2020 34.53 36.10 34.23 35.26 3,029,858 -0.57(-1.59%)
Mar 26, 2020 35.03 36.14 34.19 35.83 4,646,590 +0.87(+2.49%)
Mar 25, 2020 33.52 36.09 33.15 34.96 5,259,697 +1.17(+3.47%)
Mar 24, 2020 30.96 33.87 30.74 33.78 5,610,956 +4.20(+14.21%)
Mar 23, 2020 31.28 31.90 29.11 29.58 5,625,717 -1.42(-4.57%)
Mar 20, 2020 32.87 33.41 30.84 31.00 5,923,384 -2.21(-6.66%)
Mar 19, 2020 32.73 34.54 31.19 33.21 5,032,912 +0.17(+0.50%)
Mar 18, 2020 33.93 34.61 31.82 33.04 5,616,585 -2.32(-6.57%)
Mar 17, 2020 35.82 36.49 34.70 35.36 6,031,704 -0.30(-0.83%)
Mar 16, 2020 34.38 37.91 34.37 35.66 5,918,253 -2.94(-7.62%)
Mar 13, 2020 36.55 38.62 35.20 38.60 6,289,525 +3.51(+10.00%)
Mar 12, 2020 33.94 37.23 33.94 35.09 7,697,032 -1.94(-5.25%)
Mar 11, 2020 37.01 37.88 36.25 37.04 4,403,552 -1.28(-3.34%)
Mar 10, 2020 37.31 38.32 36.13 38.32 4,256,159 +2.22(+6.14%)
Mar 09, 2020 35.84 36.72 35.38 36.10 5,839,621 -2.16(-5.65%)
Mar 06, 2020 36.96 38.51 36.84 38.26 4,561,407 -0.47(-1.22%)
Mar 05, 2020 39.87 39.95 38.53 38.74 3,840,678 -2.42(-5.89%)
Mar 04, 2020 40.59 41.20 40.15 41.16 2,851,504 +1.13(+2.81%)
Mar 03, 2020 40.97 42.13 39.85 40.03 4,475,185 -1.26(-3.06%)
Mar 02, 2020 39.90 41.30 39.27 41.30 4,357,742 +1.65(+4.16%)
Feb 28, 2020 38.87 40.01 38.61 39.65 7,076,306 -0.52(-1.28%)
Feb 27, 2020 40.54 41.45 39.79 40.17 5,624,038 -0.98(-2.38%)
Feb 26, 2020 42.04 42.25 40.97 41.14 3,647,325 -0.34(-0.81%)
Feb 25, 2020 43.32 43.41 41.34 41.48 4,588,193 -1.62(-3.77%)
Feb 24, 2020 43.32 43.69 42.89 43.10 2,888,825 -1.56(-3.49%)
Feb 21, 2020 44.45 44.76 44.19 44.66 3,271,477 -0.11(-0.24%)
Feb 20, 2020 43.96 44.84 43.89 44.77 2,886,142 +0.78(+1.76%)
Feb 19, 2020 44.08 44.22 43.64 43.99 1,906,190 -0.04(-0.09%)
Feb 18, 2020 44.20 44.49 43.79 44.04 2,415,246 -0.26(-0.59%)
Feb 14, 2020 44.27 44.37 43.91 44.30 4,991,665 -0.05(-0.12%)
Feb 13, 2020 45.05 45.21 44.30 44.35 3,349,417 -1.03(-2.26%)
Feb 12, 2020 45.04 45.60 45.04 45.37 3,140,365 +0.53(+1.19%)
Feb 11, 2020 44.89 44.98 44.53 44.84 3,266,662 +0.21(+0.46%)
Feb 10, 2020 44.33 44.70 44.24 44.63 2,697,348 +0.07(+0.15%)
Feb 07, 2020 45.57 45.61 44.48 44.57 3,527,801 -1.29(-2.81%)
Feb 06, 2020 46.23 46.39 45.66 45.85 2,847,081 -0.24(-0.51%)
Feb 05, 2020 45.65 46.20 45.49 46.09 3,364,594 +1.07(+2.38%)
Feb 04, 2020 44.69 45.10 44.53 45.02 4,187,429 +1.09(+2.48%)
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.