Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.92 33.21 32.39 32.70 6,129,632 -0.47(-1.42%)
Apr 29, 2020 33.40 33.89 32.90 33.17 4,832,646 -0.20(-0.60%)
Apr 28, 2020 33.65 34.28 33.23 33.36 4,841,479 +0.10(+0.30%)
Apr 27, 2020 32.60 33.47 32.57 33.26 4,291,309 +0.97(+2.99%)
Apr 24, 2020 31.51 32.40 31.23 32.30 3,846,855 +1.00(+3.18%)
Apr 23, 2020 31.17 31.88 31.09 31.30 4,415,424 +0.07(+0.23%)
Apr 22, 2020 31.15 31.43 30.83 31.23 3,881,526 +0.63(+2.05%)
Apr 21, 2020 30.92 31.21 30.44 30.60 5,365,307 -0.70(-2.23%)
Apr 20, 2020 31.87 32.20 31.28 31.30 4,223,698 -0.91(-2.81%)
Apr 17, 2020 32.55 33.10 31.73 32.21 5,598,325 +0.45(+1.41%)
Apr 16, 2020 31.18 31.84 30.63 31.76 6,800,935 +0.78(+2.52%)
Apr 15, 2020 30.61 31.21 30.23 30.98 5,536,233 +0.02(+0.06%)
Apr 14, 2020 30.86 31.53 29.42 30.96 7,928,400 +2.04(+7.03%)
Apr 13, 2020 29.23 29.96 28.57 28.93 5,671,913 -1.21(-4.02%)
Apr 09, 2020 29.35 30.22 29.18 30.14 6,717,076 +1.01(+3.48%)
Apr 08, 2020 29.06 29.29 28.36 29.13 4,995,344 +0.43(+1.50%)
Apr 07, 2020 28.72 30.17 28.62 28.70 7,139,622 -0.15(-0.53%)
Apr 06, 2020 28.18 28.96 27.91 28.85 6,862,538 +1.52(+5.58%)
Apr 03, 2020 27.34 28.09 26.90 27.32 5,158,924 -0.15(-0.55%)
Apr 02, 2020 27.55 28.06 27.05 27.48 8,073,587 +0.04(+0.13%)
Apr 01, 2020 27.05 27.79 26.82 27.44 5,360,471 -0.57(-2.05%)
Mar 31, 2020 28.19 28.94 27.75 28.01 8,439,856 -0.49(-1.73%)
Mar 30, 2020 27.86 28.89 27.61 28.51 6,180,708 +0.68(+2.45%)
Mar 27, 2020 27.94 28.50 27.06 27.83 7,210,134 -1.14(-3.93%)
Mar 26, 2020 27.18 29.17 26.41 28.96 7,972,577 +1.86(+6.88%)
Mar 25, 2020 27.58 28.51 26.72 27.10 7,896,809 -1.02(-3.63%)
Mar 24, 2020 26.02 28.22 26.02 28.12 8,478,359 +2.86(+11.32%)
Mar 23, 2020 26.89 26.89 23.95 25.26 6,996,846 -0.50(-1.95%)
Mar 20, 2020 29.01 29.03 25.52 25.76 10,673,809 -3.19(-11.02%)
Mar 19, 2020 29.95 31.79 28.69 28.96 10,428,239 -1.03(-3.44%)
Mar 18, 2020 29.35 31.20 28.14 29.99 11,494,570 -0.95(-3.07%)
Mar 17, 2020 29.03 31.49 28.72 30.94 9,355,280 +2.50(+8.80%)
Mar 16, 2020 27.35 30.46 26.89 28.44 10,649,248 -2.12(-6.95%)
Mar 13, 2020 29.40 30.61 27.98 30.56 10,272,447 +2.89(+10.43%)
Mar 12, 2020 27.38 29.44 26.71 27.67 11,076,295 -1.85(-6.26%)
Mar 11, 2020 29.11 30.18 28.97 29.52 12,176,829 -0.60(-1.99%)
Mar 10, 2020 28.88 30.14 28.06 30.12 8,154,963 +2.16(+7.73%)
Mar 09, 2020 28.57 29.44 27.44 27.96 13,824,612 -2.66(-8.69%)
Mar 06, 2020 30.03 30.74 29.87 30.62 8,653,611 -0.61(-1.95%)
Mar 05, 2020 30.97 32.32 30.91 31.23 9,839,274 -0.62(-1.96%)
Mar 04, 2020 31.36 31.90 30.78 31.86 4,977,644 +1.03(+3.33%)
Mar 03, 2020 31.23 32.62 30.64 30.83 7,526,550 -0.71(-2.25%)
Mar 02, 2020 30.77 31.55 29.86 31.54 7,894,264 +0.86(+2.81%)
Feb 28, 2020 30.31 31.23 30.02 30.68 9,618,866 -0.72(-2.28%)
Feb 27, 2020 31.71 32.68 31.16 31.39 9,855,853 -0.84(-2.61%)
Feb 26, 2020 32.87 33.02 32.17 32.24 5,006,170 -0.18(-0.55%)
Feb 25, 2020 34.05 34.23 32.25 32.42 6,689,467 -1.43(-4.24%)
Feb 24, 2020 34.11 34.41 33.39 33.85 4,389,388 -0.99(-2.83%)
Feb 21, 2020 34.82 35.12 34.47 34.84 4,600,385 -0.14(-0.41%)
Feb 20, 2020 34.43 35.23 34.32 34.98 3,682,816 +0.65(+1.91%)
Feb 19, 2020 34.40 34.66 34.24 34.32 1,903,119 +0.00(+0.00%)
Feb 18, 2020 34.32 34.45 33.95 34.32 2,552,128 -0.03(-0.08%)
Feb 14, 2020 34.27 34.57 34.07 34.35 3,062,982 +0.07(+0.21%)
Feb 13, 2020 34.20 34.49 34.06 34.28 2,533,133 -0.09(-0.26%)
Feb 12, 2020 33.98 34.42 33.98 34.37 2,763,676 +0.47(+1.38%)
Feb 11, 2020 33.26 34.02 33.25 33.90 4,944,223 +0.79(+2.38%)
Feb 10, 2020 33.31 33.41 32.89 33.11 5,385,535 -0.37(-1.10%)
Feb 07, 2020 33.76 34.02 33.28 33.48 3,728,833 -0.49(-1.45%)
Feb 06, 2020 34.06 34.28 33.66 33.98 3,487,217 +0.22(+0.66%)
Feb 05, 2020 33.66 33.77 33.32 33.75 4,541,560 +0.65(+1.95%)
Feb 04, 2020 32.72 33.38 32.51 33.11 4,032,425 +0.96(+3.00%)
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.