Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.96 39.96 38.13 38.13 562,458 -2.97(-7.23%)
Apr 29, 2020 39.84 41.47 38.88 41.10 348,182 +2.66(+6.92%)
Apr 28, 2020 37.64 38.80 37.05 38.44 353,762 +1.88(+5.14%)
Apr 27, 2020 35.50 36.96 35.24 36.56 166,927 +1.47(+4.19%)
Apr 24, 2020 34.75 35.31 34.21 35.09 171,700 +0.22(+0.63%)
Apr 23, 2020 34.39 35.63 33.86 34.87 197,492 +0.53(+1.54%)
Apr 22, 2020 34.11 34.75 33.20 34.34 216,828 +1.09(+3.28%)
Apr 21, 2020 33.03 33.93 32.94 33.25 430,486 -0.96(-2.81%)
Apr 20, 2020 34.56 34.67 33.81 34.21 290,929 -1.47(-4.12%)
Apr 17, 2020 36.14 37.00 35.27 35.68 301,500 +0.98(+2.82%)
Apr 16, 2020 34.06 34.87 33.30 34.70 383,258 +0.66(+1.94%)
Apr 15, 2020 34.00 34.31 33.51 34.04 397,852 -1.50(-4.22%)
Apr 14, 2020 35.56 35.65 34.07 35.54 343,944 +1.23(+3.58%)
Apr 13, 2020 35.42 35.94 34.03 34.31 200,879 -1.48(-4.14%)
Apr 09, 2020 34.89 36.06 34.61 35.79 315,900 +1.88(+5.54%)
Apr 08, 2020 31.59 34.60 30.78 33.91 378,831 +2.85(+9.18%)
Apr 07, 2020 32.57 34.35 30.87 31.06 266,623 -0.47(-1.49%)
Apr 06, 2020 30.33 31.65 30.33 31.53 374,069 +2.65(+9.18%)
Apr 03, 2020 29.52 29.91 27.39 28.88 325,600 -1.17(-3.89%)
Apr 02, 2020 29.53 31.07 28.55 30.05 239,395 +1.59(+5.59%)
Apr 01, 2020 31.45 31.45 27.95 28.46 484,383 -4.18(-12.81%)
Mar 31, 2020 31.63 32.69 31.21 32.64 298,929 +0.60(+1.87%)
Mar 30, 2020 30.17 32.26 28.51 32.04 285,695 +2.21(+7.41%)
Mar 27, 2020 29.33 31.34 28.06 29.83 506,100 -0.82(-2.68%)
Mar 26, 2020 28.15 30.97 27.41 30.65 377,391 +3.03(+10.97%)
Mar 25, 2020 28.72 29.35 27.47 27.62 503,865 -0.90(-3.16%)
Mar 24, 2020 28.10 29.69 27.63 28.52 377,187 +2.02(+7.62%)
Mar 23, 2020 28.48 28.48 25.50 26.50 288,773 -1.89(-6.66%)
Mar 20, 2020 30.30 30.72 27.94 28.39 567,100 -1.59(-5.30%)
Mar 19, 2020 28.47 30.84 27.14 29.98 460,988 +1.57(+5.53%)
Mar 18, 2020 32.64 33.74 27.06 28.41 416,668 -6.76(-19.22%)
Mar 17, 2020 32.97 35.44 31.63 35.17 481,357 +2.93(+9.09%)
Mar 16, 2020 31.40 34.00 31.10 32.24 378,557 -4.41(-12.03%)
Mar 13, 2020 36.15 36.86 34.59 36.65 364,700 +2.27(+6.60%)
Mar 12, 2020 35.60 36.72 33.69 34.38 319,013 -4.38(-11.30%)
Mar 11, 2020 40.17 40.88 38.14 38.76 245,251 -2.49(-6.04%)
Mar 10, 2020 41.53 41.72 38.70 41.25 342,480 +1.35(+3.38%)
Mar 09, 2020 40.00 41.48 39.02 39.90 367,791 -3.63(-8.34%)
Mar 06, 2020 41.58 43.72 41.30 43.53 271,000 +0.03(+0.07%)
Mar 05, 2020 43.24 44.21 42.90 43.50 257,303 -1.12(-2.51%)
Mar 04, 2020 44.36 44.75 42.97 44.62 259,500 +0.97(+2.22%)
Mar 03, 2020 44.80 45.98 43.37 43.65 290,537 -1.17(-2.61%)
Mar 02, 2020 42.23 44.89 41.95 44.82 368,890 +2.89(+6.89%)
Feb 28, 2020 42.97 43.76 40.85 41.93 571,400 -2.48(-5.58%)
Feb 27, 2020 45.43 46.69 44.21 44.41 357,335 -2.47(-5.27%)
Feb 26, 2020 47.17 47.85 46.47 46.88 217,216 +0.11(+0.24%)
Feb 25, 2020 48.73 48.73 46.72 46.77 244,671 -1.81(-3.73%)
Feb 24, 2020 48.32 48.80 47.52 48.58 309,872 -1.72(-3.42%)
Feb 21, 2020 50.05 50.51 49.24 50.30 238,200 +0.21(+0.42%)
Feb 20, 2020 49.86 50.80 49.60 50.09 207,711 -0.06(-0.12%)
Feb 19, 2020 51.94 51.94 50.04 50.15 482,965 -1.74(-3.35%)
Feb 18, 2020 52.29 52.94 51.62 51.89 419,688 -0.24(-0.46%)
Feb 14, 2020 53.02 53.05 47.64 52.13 839,400 -0.81(-1.53%)
Feb 13, 2020 51.52 53.76 51.52 52.94 300,378 +1.03(+1.98%)
Feb 12, 2020 51.84 52.28 51.53 51.91 261,923 +0.47(+0.91%)
Feb 11, 2020 51.37 51.78 51.24 51.44 247,063 +0.52(+1.02%)
Feb 10, 2020 50.04 50.94 50.04 50.92 281,284 +0.61(+1.21%)
Feb 07, 2020 50.39 50.84 50.19 50.31 237,800 -0.42(-0.83%)
Feb 06, 2020 52.19 52.19 50.70 50.73 152,130 -1.45(-2.78%)
Feb 05, 2020 51.07 52.38 50.90 52.18 261,144 +1.67(+3.31%)
Feb 04, 2020 50.32 50.63 49.90 50.51 314,091 +0.97(+1.96%)
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.