Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.40 36.45 33.64 35.36 219,178 -1.06(-2.91%)
Apr 29, 2020 35.75 37.28 34.51 36.42 310,732 +1.57(+4.51%)
Apr 28, 2020 34.73 35.51 34.06 34.85 195,813 +1.18(+3.50%)
Apr 27, 2020 32.32 33.94 32.22 33.67 228,533 +1.62(+5.05%)
Apr 24, 2020 33.08 33.15 31.54 32.05 212,000 -0.73(-2.23%)
Apr 23, 2020 31.91 33.90 31.91 32.78 291,664 +0.25(+0.77%)
Apr 22, 2020 35.40 35.88 32.19 32.53 796,656 -2.21(-6.36%)
Apr 21, 2020 34.13 35.22 34.13 34.74 304,663 -0.39(-1.11%)
Apr 20, 2020 34.08 35.36 33.68 35.13 388,494 +0.24(+0.69%)
Apr 17, 2020 33.97 35.60 33.79 34.89 488,500 +1.82(+5.50%)
Apr 16, 2020 34.68 34.70 32.68 33.07 358,683 -1.99(-5.68%)
Apr 15, 2020 36.35 36.83 34.86 35.06 200,789 -2.20(-5.90%)
Apr 14, 2020 38.76 39.11 37.19 37.26 150,741 -0.12(-0.32%)
Apr 13, 2020 38.59 39.61 36.96 37.38 177,568 -1.77(-4.52%)
Apr 09, 2020 36.81 39.59 36.17 39.15 185,200 +3.57(+10.03%)
Apr 08, 2020 36.03 36.39 35.35 35.58 226,259 +0.28(+0.79%)
Apr 07, 2020 36.27 37.57 35.03 35.30 243,118 +0.28(+0.80%)
Apr 06, 2020 33.58 35.64 33.40 35.02 303,824 +2.27(+6.93%)
Apr 03, 2020 32.66 33.43 31.87 32.75 232,100 -0.30(-0.91%)
Apr 02, 2020 34.54 35.11 31.95 33.05 292,587 -1.95(-5.57%)
Apr 01, 2020 35.43 35.78 34.49 35.00 384,125 -2.06(-5.56%)
Mar 31, 2020 34.81 37.13 34.22 37.06 398,274 +1.99(+5.67%)
Mar 30, 2020 34.84 35.94 34.25 35.07 526,486 +0.21(+0.60%)
Mar 27, 2020 35.86 36.00 34.26 34.86 414,200 -2.53(-6.77%)
Mar 26, 2020 39.69 40.69 36.12 37.39 276,515 -1.90(-4.84%)
Mar 25, 2020 37.79 41.57 37.67 39.29 575,518 +1.26(+3.31%)
Mar 24, 2020 36.19 38.69 36.00 38.03 337,056 +3.51(+10.17%)
Mar 23, 2020 33.61 34.97 32.22 34.52 410,783 +0.83(+2.46%)
Mar 20, 2020 32.42 34.46 31.44 33.69 443,800 +1.42(+4.40%)
Mar 19, 2020 31.27 33.35 30.02 32.27 347,740 +1.27(+4.10%)
Mar 18, 2020 32.95 33.26 27.41 31.00 451,494 -4.05(-11.55%)
Mar 17, 2020 33.60 36.35 32.99 35.05 410,540 +2.44(+7.48%)
Mar 16, 2020 32.33 34.21 32.12 32.61 418,422 -3.19(-8.91%)
Mar 13, 2020 37.44 37.72 32.63 35.80 387,400 +0.43(+1.22%)
Mar 12, 2020 37.10 37.72 34.66 35.37 333,399 -4.18(-10.57%)
Mar 11, 2020 42.82 43.03 39.22 39.55 176,830 -4.28(-9.77%)
Mar 10, 2020 44.88 45.10 42.58 43.83 294,679 +0.08(+0.18%)
Mar 09, 2020 45.12 45.45 41.12 43.75 309,168 -4.26(-8.87%)
Mar 06, 2020 49.28 49.60 46.75 48.01 282,100 -2.77(-5.45%)
Mar 05, 2020 53.08 53.35 49.93 50.78 191,014 -3.48(-6.41%)
Mar 04, 2020 54.92 55.19 53.91 54.26 217,689 +0.04(+0.07%)
Mar 03, 2020 57.20 57.70 53.67 54.22 168,792 -3.27(-5.69%)
Mar 02, 2020 56.35 57.57 55.80 57.49 271,386 +1.23(+2.19%)
Feb 28, 2020 56.38 57.58 55.46 56.26 411,400 -2.19(-3.75%)
Feb 27, 2020 59.94 60.83 58.45 58.45 233,544 -2.43(-3.99%)
Feb 26, 2020 60.87 61.65 60.57 60.88 201,935 +0.40(+0.66%)
Feb 25, 2020 61.59 63.29 60.32 60.48 276,939 -1.42(-2.29%)
Feb 24, 2020 61.08 62.10 61.08 61.90 120,861 -0.75(-1.20%)
Feb 21, 2020 62.46 62.81 61.41 62.65 113,500 +0.33(+0.53%)
Feb 20, 2020 62.69 63.25 61.77 62.32 125,046 -0.60(-0.95%)
Feb 19, 2020 62.96 63.44 62.86 62.92 223,832 -0.08(-0.13%)
Feb 18, 2020 63.31 63.85 62.94 63.00 105,039 -0.61(-0.96%)
Feb 14, 2020 64.17 64.25 62.79 63.61 127,000 -0.53(-0.83%)
Feb 13, 2020 65.38 66.01 61.67 64.14 471,230 -2.32(-3.49%)
Feb 12, 2020 67.04 67.04 66.09 66.46 85,879 -0.20(-0.30%)
Feb 11, 2020 67.31 67.99 66.38 66.66 90,888 -0.37(-0.55%)
Feb 10, 2020 67.02 67.42 66.10 67.03 89,369 -0.27(-0.40%)
Feb 07, 2020 67.49 67.97 66.94 67.30 93,500 -0.41(-0.61%)
Feb 06, 2020 67.28 67.99 67.06 67.71 59,243 +0.65(+0.97%)
Feb 05, 2020 65.90 67.32 65.56 67.06 146,789 +1.77(+2.71%)
Feb 04, 2020 66.54 66.79 65.20 65.29 104,423 -0.57(-0.87%)
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.