Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.25 35.11 33.76 34.32 429,329 -0.44(-1.27%)
Apr 29, 2020 33.61 35.00 33.51 34.76 315,564 +1.68(+5.08%)
Apr 28, 2020 33.52 34.68 32.71 33.08 213,940 +0.11(+0.33%)
Apr 27, 2020 31.50 33.65 30.97 32.97 226,292 +2.19(+7.12%)
Apr 24, 2020 30.05 30.96 29.50 30.78 154,995 +0.99(+3.32%)
Apr 23, 2020 30.39 30.55 29.50 29.79 181,156 -0.57(-1.88%)
Apr 22, 2020 31.16 31.16 29.96 30.36 296,608 +0.37(+1.23%)
Apr 21, 2020 31.18 31.80 29.97 29.99 203,661 -2.00(-6.25%)
Apr 20, 2020 31.72 32.89 30.87 31.99 218,439 -0.49(-1.51%)
Apr 17, 2020 31.47 32.85 30.80 32.48 222,810 +1.98(+6.49%)
Apr 16, 2020 31.89 31.99 30.42 30.50 276,220 -1.33(-4.18%)
Apr 15, 2020 33.38 33.60 31.67 31.83 305,016 -2.28(-6.68%)
Apr 14, 2020 35.25 35.28 33.51 34.11 192,530 -0.49(-1.42%)
Apr 13, 2020 35.25 35.64 33.13 34.60 235,042 -0.56(-1.59%)
Apr 09, 2020 35.16 35.16 35.16 0 +0.94(+2.75%)
Apr 08, 2020 31.06 34.55 30.40 34.22 344,845 +3.53(+11.50%)
Apr 07, 2020 27.87 31.05 27.71 30.69 391,882 +3.70(+13.71%)
Apr 06, 2020 27.55 28.15 26.77 26.99 325,378 +0.13(+0.48%)
Apr 03, 2020 27.76 28.19 25.87 26.86 315,828 -2.12(-7.32%)
Apr 02, 2020 27.96 29.30 27.96 28.98 201,469 +0.98(+3.50%)
Apr 01, 2020 30.20 30.20 27.89 28.00 140,656 -3.27(-10.46%)
Mar 31, 2020 29.85 31.73 29.85 31.27 218,542 +1.47(+4.93%)
Mar 30, 2020 29.71 30.05 28.36 29.80 121,754 -0.12(-0.40%)
Mar 27, 2020 31.00 31.40 29.22 29.92 174,192 -2.48(-7.65%)
Mar 26, 2020 30.01 33.56 30.01 32.40 325,444 +2.61(+8.76%)
Mar 25, 2020 26.99 30.60 26.64 29.79 321,171 +3.22(+12.12%)
Mar 24, 2020 25.71 26.90 25.48 26.57 268,609 +2.28(+9.39%)
Mar 23, 2020 27.57 27.60 24.02 24.29 323,524 -3.46(-12.47%)
Mar 20, 2020 28.67 31.24 27.18 27.75 351,869 -0.73(-2.56%)
Mar 19, 2020 29.46 29.87 26.78 28.48 380,270 -1.28(-4.30%)
Mar 18, 2020 33.30 33.59 28.22 29.76 349,781 -5.39(-15.33%)
Mar 17, 2020 35.07 35.46 33.65 35.15 312,816 +0.62(+1.80%)
Mar 16, 2020 36.73 37.10 34.40 34.53 451,772 -5.59(-13.93%)
Mar 13, 2020 41.30 41.37 37.67 40.12 776,595 +0.57(+1.44%)
Mar 12, 2020 40.60 40.65 35.92 39.55 554,845 -2.96(-6.96%)
Mar 11, 2020 43.93 44.14 42.38 42.51 494,219 -2.07(-4.64%)
Mar 10, 2020 44.20 44.99 42.45 44.58 470,334 +1.58(+3.67%)
Mar 09, 2020 45.05 45.45 41.37 43.00 407,592 -4.93(-10.29%)
Mar 06, 2020 48.50 48.50 47.38 47.93 416,954 -1.29(-2.62%)
Mar 05, 2020 49.54 50.25 49.05 49.22 229,575 -0.94(-1.87%)
Mar 04, 2020 50.79 51.30 49.60 50.16 471,429 +0.10(+0.20%)
Mar 03, 2020 51.51 52.11 49.82 50.06 591,745 -3.60(-6.71%)
Mar 02, 2020 52.08 53.86 51.87 53.66 290,558 +1.51(+2.90%)
Feb 28, 2020 53.25 53.28 51.23 52.15 547,489 -2.11(-3.89%)
Feb 27, 2020 54.09 54.62 52.81 54.26 188,854 -0.60(-1.09%)
Feb 26, 2020 55.09 55.83 54.76 54.86 266,993 -0.43(-0.78%)
Feb 25, 2020 56.83 56.83 55.01 55.29 255,789 -0.85(-1.51%)
Feb 24, 2020 55.20 56.61 54.23 56.14 485,456 -0.86(-1.51%)
Feb 21, 2020 57.85 58.36 56.64 57.00 210,491 -1.27(-2.18%)
Feb 20, 2020 59.37 59.66 58.05 58.27 187,186 -0.40(-0.68%)
Feb 19, 2020 58.83 59.11 58.60 58.67 147,879 -0.01(-0.02%)
Feb 18, 2020 58.69 59.06 58.30 58.68 279,567 +0.02(+0.03%)
Feb 14, 2020 58.66 58.66 58.66 0 -0.36(-0.61%)
Feb 13, 2020 58.90 59.23 58.45 59.02 190,134 -0.20(-0.34%)
Feb 12, 2020 59.21 59.22 58.46 59.22 201,564 +0.10(+0.17%)
Feb 11, 2020 59.27 59.27 58.33 59.12 306,173 +0.21(+0.36%)
Feb 10, 2020 58.77 59.14 58.50 58.91 154,800 +0.07(+0.12%)
Feb 07, 2020 58.60 59.11 56.44 58.84 768,975 -0.66(-1.11%)
Feb 06, 2020 58.47 59.83 58.00 59.50 476,475 -0.49(-0.82%)
Feb 05, 2020 59.67 60.38 59.58 59.99 235,312 +0.60(+1.01%)
Feb 04, 2020 59.40 59.76 59.25 59.39 168,857 +0.36(+0.61%)
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.