Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.93 40.07 39.05 39.30 25,088,808 -0.80(-2.00%)
Apr 29, 2020 39.68 40.22 39.62 40.10 11,846,980 +1.07(+2.74%)
Apr 28, 2020 39.48 39.53 39.01 39.03 17,906,532 +0.09(+0.23%)
Apr 27, 2020 38.65 39.01 38.61 38.94 18,473,008 +0.78(+2.05%)
Apr 24, 2020 38.26 38.34 37.82 38.16 15,134,775 -0.05(-0.14%)
Apr 23, 2020 38.65 38.91 38.20 38.21 16,314,765 -0.08(-0.21%)
Apr 22, 2020 38.37 38.43 38.25 38.29 16,502,052 +0.99(+2.65%)
Apr 21, 2020 37.54 37.70 37.25 37.30 23,743,092 -1.06(-2.77%)
Apr 20, 2020 38.44 38.80 38.29 38.37 19,680,468 -0.46(-1.18%)
Apr 17, 2020 39.01 39.07 38.55 38.83 27,471,298 +0.80(+2.11%)
Apr 16, 2020 38.31 38.36 37.85 38.02 42,940,848 +0.22(+0.57%)
Apr 15, 2020 37.84 37.95 37.59 37.81 25,192,634 -0.92(-2.37%)
Apr 14, 2020 38.79 38.99 38.50 38.73 79,890,544 +0.86(+2.28%)
Apr 13, 2020 37.82 37.92 37.45 37.86 25,636,586 -0.01(-0.02%)
Apr 09, 2020 38.34 38.59 37.70 37.87 37,316,612 -0.10(-0.26%)
Apr 08, 2020 37.65 38.04 37.36 37.97 24,002,248 +0.47(+1.25%)
Apr 07, 2020 38.54 38.58 37.44 37.50 18,689,590 +0.24(+0.65%)
Apr 06, 2020 36.83 37.32 36.67 37.26 21,247,918 +1.78(+5.02%)
Apr 03, 2020 36.02 36.16 35.23 35.48 22,888,564 -0.64(-1.77%)
Apr 02, 2020 35.60 36.26 35.50 36.12 18,745,440 +1.16(+3.32%)
Apr 01, 2020 35.40 35.63 34.85 34.95 30,380,466 -1.48(-4.05%)
Mar 31, 2020 36.31 36.91 36.23 36.43 33,150,740 +0.17(+0.47%)
Mar 30, 2020 35.77 36.26 35.51 36.26 29,319,188 +0.62(+1.74%)
Mar 27, 2020 35.71 36.25 35.45 35.64 29,127,142 -2.16(-5.72%)
Mar 26, 2020 36.65 37.82 36.56 37.80 32,734,772 +1.60(+4.43%)
Mar 25, 2020 35.69 36.76 35.33 36.20 43,103,472 +1.23(+3.53%)
Mar 24, 2020 34.77 35.09 34.48 34.96 43,641,664 +2.36(+7.23%)
Mar 23, 2020 33.15 33.22 32.10 32.61 44,222,956 -0.86(-2.58%)
Mar 20, 2020 34.81 34.89 33.37 33.47 66,272,904 +0.28(+0.84%)
Mar 19, 2020 32.85 33.64 32.30 33.19 55,871,692 +0.09(+0.27%)
Mar 18, 2020 33.03 34.26 32.28 33.10 30,508,734 -3.16(-8.71%)
Mar 17, 2020 34.93 36.33 34.33 36.26 43,683,064 +2.39(+7.07%)
Mar 16, 2020 34.26 35.89 33.76 33.87 44,239,808 -4.92(-12.67%)
Mar 13, 2020 39.28 39.32 36.89 38.78 39,106,536 +2.56(+7.06%)
Mar 12, 2020 36.76 37.29 35.34 36.22 60,467,488 -4.19(-10.38%)
Mar 11, 2020 41.18 41.30 40.11 40.42 46,268,512 -1.95(-4.61%)
Mar 10, 2020 41.99 42.37 41.13 42.37 58,877,228 +2.07(+5.14%)
Mar 09, 2020 40.28 41.07 39.86 40.30 56,038,464 -3.02(-6.96%)
Mar 06, 2020 43.43 43.55 42.93 43.32 39,842,148 -0.86(-1.96%)
Mar 05, 2020 44.77 44.93 43.98 44.18 25,660,056 -0.93(-2.06%)
Mar 04, 2020 45.01 45.19 44.77 45.11 26,895,888 +0.69(+1.56%)
Mar 03, 2020 44.67 45.37 44.08 44.42 54,925,160 -0.23(-0.52%)
Mar 02, 2020 43.83 44.68 43.57 44.65 58,596,724 +0.80(+1.83%)
Feb 28, 2020 42.64 43.86 42.37 43.85 76,413,808 -0.03(-0.06%)
Feb 27, 2020 44.46 44.78 43.88 43.88 47,011,256 -1.07(-2.38%)
Feb 26, 2020 45.17 45.56 44.92 44.95 48,194,344 +0.31(+0.69%)
Feb 25, 2020 45.65 45.70 44.63 44.64 36,879,036 -0.33(-0.74%)
Feb 24, 2020 44.79 45.24 44.73 44.97 26,556,478 -1.76(-3.76%)
Feb 21, 2020 46.86 46.98 46.65 46.73 12,693,774 -0.26(-0.56%)
Feb 20, 2020 47.36 47.40 46.83 46.99 16,020,519 -0.75(-1.57%)
Feb 19, 2020 47.72 47.83 47.68 47.74 8,304,491 +0.37(+0.78%)
Feb 18, 2020 47.35 47.53 47.28 47.37 10,912,895 -0.32(-0.66%)
Feb 14, 2020 47.94 47.97 47.53 47.68 9,335,540 +0.02(+0.04%)
Feb 13, 2020 47.78 47.94 47.64 47.67 13,678,557 -0.63(-1.30%)
Feb 12, 2020 48.12 48.38 48.01 48.30 11,035,358 +0.60(+1.26%)
Feb 11, 2020 47.61 47.91 47.58 47.69 16,827,082 +0.61(+1.30%)
Feb 10, 2020 46.85 47.09 46.84 47.08 10,771,862 +0.24(+0.52%)
Feb 07, 2020 47.00 47.02 46.71 46.84 12,641,454 -0.63(-1.33%)
Feb 06, 2020 47.85 47.87 47.47 47.47 14,127,962 -0.02(-0.04%)
Feb 05, 2020 47.98 47.99 47.40 47.49 15,602,587 +0.28(+0.59%)
Feb 04, 2020 47.17 47.42 47.13 47.21 20,898,378 +1.24(+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.