Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.55 39.68 38.68 38.93 25,331,312 -0.79(-2.00%)
Apr 29, 2020 39.30 39.84 39.24 39.72 11,961,491 +1.06(+2.74%)
Apr 28, 2020 39.10 39.15 38.63 38.66 18,079,614 +0.09(+0.23%)
Apr 27, 2020 38.28 38.64 38.24 38.57 18,651,564 +0.78(+2.05%)
Apr 24, 2020 37.89 37.97 37.46 37.79 15,281,065 -0.05(-0.14%)
Apr 23, 2020 38.28 38.53 37.83 37.85 16,472,461 -0.08(-0.21%)
Apr 22, 2020 38.00 38.06 37.88 37.93 16,661,558 +0.98(+2.65%)
Apr 21, 2020 37.18 37.34 36.89 36.95 23,972,588 -1.05(-2.77%)
Apr 20, 2020 38.07 38.43 37.92 38.00 19,870,696 -0.45(-1.18%)
Apr 17, 2020 38.64 38.69 38.18 38.45 27,736,830 +0.79(+2.11%)
Apr 16, 2020 37.95 37.99 37.49 37.66 43,355,908 +0.21(+0.57%)
Apr 15, 2020 37.47 37.59 37.23 37.45 25,436,142 -0.91(-2.37%)
Apr 14, 2020 38.42 38.61 38.13 38.36 80,662,760 +0.86(+2.28%)
Apr 13, 2020 37.46 37.55 37.09 37.50 25,884,386 -0.01(-0.02%)
Apr 09, 2020 37.97 38.22 37.34 37.51 37,677,308 -0.10(-0.26%)
Apr 08, 2020 37.29 37.68 37.01 37.61 24,234,250 +0.46(+1.25%)
Apr 07, 2020 38.17 38.21 37.08 37.14 18,870,240 +0.24(+0.65%)
Apr 06, 2020 36.47 36.97 36.32 36.90 21,453,296 +1.77(+5.02%)
Apr 03, 2020 35.67 35.82 34.89 35.14 23,109,802 -0.63(-1.77%)
Apr 02, 2020 35.26 35.91 35.16 35.77 18,926,632 +1.15(+3.32%)
Apr 01, 2020 35.06 35.28 34.51 34.62 30,674,118 -1.46(-4.05%)
Mar 31, 2020 35.96 36.56 35.88 36.08 33,471,170 +0.17(+0.47%)
Mar 30, 2020 35.43 35.91 35.17 35.91 29,602,582 +0.62(+1.74%)
Mar 27, 2020 35.37 35.90 35.11 35.30 29,408,682 -2.14(-5.72%)
Mar 26, 2020 36.30 37.46 36.21 37.44 33,051,182 +1.59(+4.43%)
Mar 25, 2020 35.35 36.41 34.99 35.85 43,520,100 +1.22(+3.53%)
Mar 24, 2020 34.44 34.76 34.15 34.63 44,063,496 +2.34(+7.23%)
Mar 23, 2020 32.83 32.90 31.79 32.29 44,650,408 -0.86(-2.58%)
Mar 20, 2020 34.48 34.56 33.05 33.15 66,913,488 +0.28(+0.84%)
Mar 19, 2020 32.53 33.32 31.99 32.87 56,411,736 +0.09(+0.27%)
Mar 18, 2020 32.71 33.93 31.97 32.78 30,803,628 -3.13(-8.71%)
Mar 17, 2020 34.59 35.98 34.01 35.91 44,105,296 +2.37(+7.07%)
Mar 16, 2020 33.93 35.55 33.43 33.54 44,667,420 -4.87(-12.67%)
Mar 13, 2020 38.91 38.95 36.54 38.41 39,484,532 +2.53(+7.06%)
Mar 12, 2020 36.41 36.93 35.00 35.88 61,051,956 -4.15(-10.38%)
Mar 11, 2020 40.78 40.90 39.73 40.03 46,715,736 -1.93(-4.61%)
Mar 10, 2020 41.59 41.97 40.74 41.97 59,446,324 +2.05(+5.14%)
Mar 09, 2020 39.90 40.68 39.48 39.92 56,580,124 -2.99(-6.96%)
Mar 06, 2020 43.01 43.13 42.52 42.90 40,227,256 -0.86(-1.96%)
Mar 05, 2020 44.34 44.50 43.56 43.76 25,908,082 -0.92(-2.06%)
Mar 04, 2020 44.58 44.76 44.34 44.68 27,155,860 +0.69(+1.56%)
Mar 03, 2020 44.24 44.94 43.66 43.99 55,456,056 -0.23(-0.52%)
Mar 02, 2020 43.41 44.25 43.15 44.22 59,163,108 +0.79(+1.83%)
Feb 28, 2020 42.23 43.44 41.97 43.43 77,152,416 -0.03(-0.06%)
Feb 27, 2020 44.04 44.35 43.46 43.46 47,465,660 -1.06(-2.38%)
Feb 26, 2020 44.74 45.13 44.49 44.52 48,660,184 +0.30(+0.69%)
Feb 25, 2020 45.21 45.27 44.20 44.21 37,235,500 -0.33(-0.74%)
Feb 24, 2020 44.36 44.81 44.30 44.54 26,813,168 -1.74(-3.76%)
Feb 21, 2020 46.41 46.53 46.21 46.28 12,816,470 -0.26(-0.56%)
Feb 20, 2020 46.91 46.95 46.38 46.54 16,175,371 -0.74(-1.57%)
Feb 19, 2020 47.26 47.37 47.23 47.28 8,384,761 +0.37(+0.78%)
Feb 18, 2020 46.90 47.08 46.83 46.92 11,018,377 -0.31(-0.66%)
Feb 14, 2020 47.49 47.51 47.08 47.23 9,425,776 +0.02(+0.04%)
Feb 13, 2020 47.33 47.49 47.18 47.21 13,810,772 -0.62(-1.30%)
Feb 12, 2020 47.66 47.91 47.55 47.83 11,142,024 +0.60(+1.26%)
Feb 11, 2020 47.16 47.45 47.12 47.24 16,989,730 +0.61(+1.30%)
Feb 10, 2020 46.40 46.64 46.39 46.63 10,875,981 +0.24(+0.52%)
Feb 07, 2020 46.55 46.57 46.26 46.39 12,763,644 -0.62(-1.33%)
Feb 06, 2020 47.40 47.41 47.01 47.01 14,264,520 -0.02(-0.04%)
Feb 05, 2020 47.52 47.53 46.94 47.03 15,753,399 +0.28(+0.59%)
Feb 04, 2020 46.72 46.97 46.68 46.75 21,100,378 +1.23(+2.70%)
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.