Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 33.12 33.39 32.34 32.53 3,702,753 -2.17(-6.27%)
Apr 29, 2020 33.78 34.70 33.68 34.70 2,480,206 +1.68(+5.07%)
Apr 28, 2020 32.72 33.32 32.20 33.03 1,816,291 +0.49(+1.51%)
Apr 27, 2020 31.56 32.99 31.37 32.54 1,932,648 +0.93(+2.96%)
Apr 24, 2020 32.54 32.60 31.60 31.60 2,888,844 -0.43(-1.33%)
Apr 23, 2020 32.05 33.26 31.86 32.03 2,688,318 +0.22(+0.70%)
Apr 22, 2020 31.30 31.93 31.07 31.81 2,848,252 +1.70(+5.66%)
Apr 21, 2020 29.71 30.47 29.58 30.11 5,209,160 -0.43(-1.42%)
Apr 20, 2020 30.29 31.34 30.17 30.54 4,720,998 -1.40(-4.38%)
Apr 17, 2020 31.11 31.94 30.85 31.94 5,039,135 +2.09(+7.01%)
Apr 16, 2020 30.37 30.41 29.55 29.85 6,109,745 -1.32(-4.25%)
Apr 15, 2020 31.09 31.40 30.20 31.17 3,878,729 -1.55(-4.75%)
Apr 14, 2020 33.92 34.14 32.65 32.72 2,819,353 -0.77(-2.29%)
Apr 13, 2020 34.29 34.56 33.04 33.49 1,635,288 -0.51(-1.50%)
Apr 09, 2020 34.08 34.83 33.00 34.00 4,747,063 -0.33(-0.97%)
Apr 08, 2020 33.50 34.44 33.22 34.33 2,599,263 +0.63(+1.87%)
Apr 07, 2020 34.84 35.08 33.61 33.71 4,735,280 -0.73(-2.12%)
Apr 06, 2020 33.58 34.44 33.00 34.44 3,380,994 +1.43(+4.32%)
Apr 03, 2020 33.99 34.18 32.60 33.01 4,062,968 -3.75(-10.20%)
Apr 02, 2020 37.13 38.05 35.56 36.76 5,317,432 +2.07(+5.98%)
Apr 01, 2020 35.49 36.31 34.49 34.69 4,343,588 +0.22(+0.64%)
Mar 31, 2020 35.47 35.97 33.92 34.46 5,500,362 +0.43(+1.25%)
Mar 30, 2020 33.72 34.70 33.10 34.04 4,286,014 +1.46(+4.49%)
Mar 27, 2020 31.66 32.92 30.88 32.58 3,720,758 -0.16(-0.48%)
Mar 26, 2020 31.68 33.43 31.60 32.73 4,925,618 -0.00(-0.01%)
Mar 25, 2020 31.08 33.23 30.38 32.74 7,453,553 +2.85(+9.55%)
Mar 24, 2020 28.39 30.34 28.39 29.88 6,250,257 +3.78(+14.48%)
Mar 23, 2020 26.81 26.81 25.53 26.10 11,047,816 +3.06(+13.30%)
Mar 20, 2020 23.46 25.08 23.04 23.04 9,990,237 +0.60(+2.67%)
Mar 19, 2020 21.47 23.02 20.53 22.44 9,144,445 -0.04(-0.16%)
Mar 18, 2020 22.41 22.86 20.06 22.48 6,857,418 -2.56(-10.24%)
Mar 17, 2020 24.85 25.30 24.12 25.04 4,612,994 +1.21(+5.06%)
Mar 16, 2020 24.13 25.23 23.56 23.84 5,562,223 -4.46(-15.76%)
Mar 13, 2020 28.78 28.78 25.78 28.30 5,506,254 +1.91(+7.25%)
Mar 12, 2020 28.97 29.00 26.11 26.38 9,715,537 -4.89(-15.65%)
Mar 11, 2020 33.00 33.11 30.87 31.28 8,373,264 -2.27(-6.78%)
Mar 10, 2020 33.56 33.78 31.95 33.55 7,610,105 +2.04(+6.47%)
Mar 09, 2020 33.26 33.61 31.50 31.51 12,777,717 -6.83(-17.82%)
Mar 06, 2020 38.52 38.77 37.97 38.35 3,776,612 -1.11(-2.82%)
Mar 05, 2020 39.54 39.81 39.07 39.46 3,020,416 -1.17(-2.88%)
Mar 04, 2020 40.20 40.73 39.91 40.63 3,632,697 +1.21(+3.06%)
Mar 03, 2020 40.11 40.85 39.16 39.42 4,460,136 -0.83(-2.07%)
Mar 02, 2020 39.22 40.31 38.84 40.26 4,291,825 +1.16(+2.97%)
Feb 28, 2020 37.90 39.27 37.45 39.10 5,591,545 +0.35(+0.91%)
Feb 27, 2020 39.32 39.89 38.74 38.74 4,144,692 -1.05(-2.64%)
Feb 26, 2020 40.42 40.64 39.70 39.80 3,389,549 -0.23(-0.57%)
Feb 25, 2020 40.94 41.02 39.79 40.02 3,681,044 -1.25(-3.03%)
Feb 24, 2020 41.44 41.63 41.25 41.27 2,344,976 -2.23(-5.12%)
Feb 21, 2020 43.40 43.58 43.17 43.50 1,913,132 -0.32(-0.72%)
Feb 20, 2020 44.24 44.30 43.74 43.82 1,593,768 -0.44(-0.98%)
Feb 19, 2020 44.17 44.31 44.00 44.26 1,747,359 +0.15(+0.35%)
Feb 18, 2020 43.77 44.16 43.74 44.10 2,179,284 -0.50(-1.12%)
Feb 14, 2020 44.80 44.80 44.31 44.60 1,561,267 +0.02(+0.04%)
Feb 13, 2020 44.52 44.74 44.37 44.58 2,713,695 -0.56(-1.24%)
Feb 12, 2020 44.99 45.29 44.76 45.14 2,086,822 +0.45(+1.01%)
Feb 11, 2020 44.55 44.70 44.43 44.69 3,077,572 +0.40(+0.90%)
Feb 10, 2020 44.28 44.39 44.03 44.29 1,953,510 -0.49(-1.09%)
Feb 07, 2020 45.00 45.04 44.70 44.78 3,464,469 -0.69(-1.51%)
Feb 06, 2020 45.51 46.06 45.44 45.47 2,699,589 +0.12(+0.26%)
Feb 05, 2020 45.58 45.62 45.12 45.35 2,641,024 +1.02(+2.31%)
Feb 04, 2020 44.82 44.85 44.28 44.33 2,553,132 +0.37(+0.85%)
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.