Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.41 38.53 37.47 38.03 390,327 -0.47(-1.22%)
Apr 29, 2020 36.25 39.38 35.38 38.50 651,365 +3.79(+10.93%)
Apr 28, 2020 35.95 36.55 33.34 34.70 543,746 -0.40(-1.13%)
Apr 27, 2020 32.83 35.41 31.84 35.10 421,140 +2.95(+9.16%)
Apr 24, 2020 33.87 34.28 31.54 32.16 373,278 -1.58(-4.69%)
Apr 23, 2020 33.54 34.93 33.46 33.74 416,382 +0.28(+0.83%)
Apr 22, 2020 34.72 34.80 33.34 33.46 601,300 -0.43(-1.26%)
Apr 21, 2020 35.63 36.49 33.71 33.89 472,315 -2.73(-7.45%)
Apr 20, 2020 39.51 39.62 36.17 36.61 551,304 -3.69(-9.16%)
Apr 17, 2020 39.19 40.41 38.94 40.31 342,431 +2.64(+7.00%)
Apr 16, 2020 39.63 39.86 36.91 37.67 269,089 -2.13(-5.35%)
Apr 15, 2020 40.31 41.04 39.58 39.80 361,171 -2.05(-4.90%)
Apr 14, 2020 41.62 42.49 41.55 41.85 223,506 +1.36(+3.37%)
Apr 13, 2020 43.41 43.41 39.01 40.49 322,522 -3.30(-7.55%)
Apr 09, 2020 41.98 44.64 41.93 43.79 408,445 +2.99(+7.32%)
Apr 08, 2020 41.28 41.96 40.13 40.80 348,625 +0.10(+0.24%)
Apr 07, 2020 42.12 42.44 40.28 40.71 446,051 +0.03(+0.07%)
Apr 06, 2020 35.83 41.54 35.34 40.68 458,749 +5.83(+16.74%)
Apr 03, 2020 38.19 39.15 33.86 34.84 860,197 -3.43(-8.97%)
Apr 02, 2020 37.77 40.09 36.37 38.28 1,192,422 +0.00(+0.00%)
Apr 01, 2020 39.06 41.91 37.98 38.28 739,389 -2.84(-6.90%)
Mar 31, 2020 43.70 45.45 40.64 41.11 627,312 -2.57(-5.88%)
Mar 30, 2020 41.91 44.01 39.82 43.68 360,965 +2.10(+5.05%)
Mar 27, 2020 41.20 42.78 39.96 41.58 366,144 -1.30(-3.04%)
Mar 26, 2020 36.99 43.11 36.51 42.88 487,850 +6.57(+18.09%)
Mar 25, 2020 34.34 37.81 33.62 36.32 481,076 +2.13(+6.23%)
Mar 24, 2020 33.50 35.69 33.00 34.19 381,514 +1.68(+5.17%)
Mar 23, 2020 34.74 34.87 30.71 32.50 591,633 -2.38(-6.82%)
Mar 20, 2020 38.31 38.31 34.45 34.88 514,349 -3.43(-8.96%)
Mar 19, 2020 39.92 40.23 37.58 38.32 425,922 -2.09(-5.17%)
Mar 18, 2020 39.76 41.85 37.32 40.41 530,427 -1.62(-3.86%)
Mar 17, 2020 39.23 42.16 37.43 42.03 368,552 +3.70(+9.66%)
Mar 16, 2020 38.81 39.67 35.44 38.33 369,030 -4.75(-11.02%)
Mar 13, 2020 43.76 44.07 39.58 43.07 361,421 +1.53(+3.69%)
Mar 12, 2020 42.55 44.38 39.71 41.54 430,747 -4.23(-9.24%)
Mar 11, 2020 49.37 49.81 44.69 45.77 392,417 -5.17(-10.14%)
Mar 10, 2020 50.63 51.78 49.27 50.94 255,160 +3.06(+6.38%)
Mar 09, 2020 48.33 49.29 46.34 47.88 240,574 -4.60(-8.76%)
Mar 06, 2020 53.38 54.27 51.17 52.48 294,502 -2.93(-5.28%)
Mar 05, 2020 55.26 55.71 54.24 55.40 266,612 -0.97(-1.71%)
Mar 04, 2020 55.83 56.41 54.95 56.37 188,167 +1.30(+2.37%)
Mar 03, 2020 55.34 56.78 54.47 55.07 300,178 -0.23(-0.41%)
Mar 02, 2020 54.31 55.73 52.65 55.30 355,209 +1.11(+2.06%)
Feb 28, 2020 55.25 55.92 52.79 54.18 581,469 -2.72(-4.78%)
Feb 27, 2020 55.87 59.42 55.60 56.90 526,277 -0.16(-0.28%)
Feb 26, 2020 56.78 57.59 56.12 57.06 467,710 +0.36(+0.63%)
Feb 25, 2020 59.50 59.74 56.62 56.70 369,140 -2.86(-4.80%)
Feb 24, 2020 60.24 60.52 59.40 59.56 295,979 -2.43(-3.92%)
Feb 21, 2020 62.55 62.83 61.35 62.00 235,372 -0.58(-0.92%)
Feb 20, 2020 62.31 63.14 62.13 62.57 292,112 +0.02(+0.03%)
Feb 19, 2020 63.24 64.02 62.47 62.55 220,943 -0.67(-1.05%)
Feb 18, 2020 64.51 64.90 62.76 63.22 150,631 -1.47(-2.27%)
Feb 14, 2020 64.77 65.34 64.43 64.69 316,751 -0.08(-0.12%)
Feb 13, 2020 63.80 64.98 63.65 64.77 137,900 +0.68(+1.05%)
Feb 12, 2020 63.84 64.61 63.54 64.09 155,797 +0.63(+0.99%)
Feb 11, 2020 64.06 64.92 63.33 63.47 215,099 -0.05(-0.08%)
Feb 10, 2020 64.27 64.37 63.23 63.52 212,185 -0.88(-1.37%)
Feb 07, 2020 64.41 65.34 64.19 64.40 295,601 -0.11(-0.17%)
Feb 06, 2020 66.45 67.57 63.42 64.51 469,715 -2.31(-3.46%)
Feb 05, 2020 67.62 68.27 66.52 66.82 300,261 -0.47(-0.69%)
Feb 04, 2020 66.33 67.33 65.79 67.29 248,110 +1.94(+2.96%)
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.