Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.63 40.72 37.84 38.11 935,752 -3.06(-7.43%)
Apr 29, 2020 38.73 42.08 37.64 41.17 1,082,806 +3.65(+9.74%)
Apr 28, 2020 37.06 38.37 36.79 37.52 983,237 +1.42(+3.92%)
Apr 27, 2020 35.06 36.42 34.98 36.10 785,868 +1.56(+4.53%)
Apr 24, 2020 33.89 34.59 33.57 34.54 245,725 +0.50(+1.45%)
Apr 23, 2020 34.18 34.76 33.60 34.04 370,319 -0.20(-0.58%)
Apr 22, 2020 33.93 34.50 33.29 34.24 495,621 +1.52(+4.66%)
Apr 21, 2020 32.98 33.51 32.42 32.71 580,685 -0.84(-2.51%)
Apr 20, 2020 33.42 34.43 33.07 33.56 373,447 -0.06(-0.18%)
Apr 17, 2020 33.85 34.22 33.06 33.61 415,703 +0.31(+0.92%)
Apr 16, 2020 32.48 33.57 32.24 33.31 672,541 +1.34(+4.18%)
Apr 15, 2020 33.13 33.49 31.78 31.97 510,882 -2.41(-7.00%)
Apr 14, 2020 31.54 34.52 31.54 34.38 1,931,159 +4.08(+13.46%)
Apr 13, 2020 30.25 30.63 29.53 30.30 443,684 +0.10(+0.33%)
Apr 09, 2020 31.68 32.11 29.92 30.20 1,130,661 -1.11(-3.54%)
Apr 08, 2020 30.90 31.47 30.16 31.31 558,760 +1.11(+3.67%)
Apr 07, 2020 32.23 32.56 30.00 30.20 943,914 -0.32(-1.04%)
Apr 06, 2020 27.97 30.81 27.94 30.52 580,987 +4.24(+16.13%)
Apr 03, 2020 28.62 28.97 25.96 26.28 886,652 -2.57(-8.92%)
Apr 02, 2020 28.59 30.10 28.42 28.85 680,536 -0.08(-0.27%)
Apr 01, 2020 29.17 30.32 28.40 28.93 657,085 -1.27(-4.20%)
Mar 31, 2020 30.45 31.11 29.62 30.20 3,339,155 -0.03(-0.10%)
Mar 30, 2020 29.70 30.72 29.24 30.23 726,039 +1.01(+3.46%)
Mar 27, 2020 29.00 29.65 27.98 29.22 502,763 -1.26(-4.13%)
Mar 26, 2020 28.43 30.75 27.88 30.48 552,697 +2.42(+8.61%)
Mar 25, 2020 27.71 29.19 26.82 28.06 819,878 +0.17(+0.60%)
Mar 24, 2020 25.01 28.44 24.52 27.89 860,327 +4.21(+17.77%)
Mar 23, 2020 23.31 23.90 22.04 23.68 729,441 +0.91(+4.00%)
Mar 20, 2020 23.18 24.80 22.41 22.77 1,306,194 +0.12(+0.52%)
Mar 19, 2020 22.38 23.61 21.43 22.65 878,579 +0.19(+0.84%)
Mar 18, 2020 23.73 24.34 20.98 22.47 737,633 -3.08(-12.05%)
Mar 17, 2020 24.98 26.73 23.94 25.55 675,304 +1.07(+4.37%)
Mar 16, 2020 24.97 28.33 24.14 24.48 731,196 -3.88(-13.69%)
Mar 13, 2020 29.16 29.86 26.04 28.36 742,832 +0.58(+2.10%)
Mar 12, 2020 28.22 30.16 27.55 27.77 772,245 -2.72(-8.93%)
Mar 11, 2020 30.57 31.34 29.37 30.50 827,059 -1.19(-3.75%)
Mar 10, 2020 31.71 32.06 30.26 31.68 631,670 +1.29(+4.23%)
Mar 09, 2020 31.17 31.93 29.84 30.40 506,890 -3.02(-9.04%)
Mar 06, 2020 33.18 33.93 32.60 33.42 310,767 -0.92(-2.68%)
Mar 05, 2020 34.43 35.11 33.66 34.34 305,861 -1.05(-2.97%)
Mar 04, 2020 34.20 35.48 33.48 35.39 353,927 +1.90(+5.66%)
Mar 03, 2020 34.83 35.65 33.02 33.49 361,976 -1.08(-3.11%)
Mar 02, 2020 33.69 34.63 33.14 34.57 360,042 +0.49(+1.45%)
Feb 28, 2020 31.85 34.53 31.85 34.07 568,887 +0.56(+1.68%)
Feb 27, 2020 33.35 34.57 32.66 33.51 575,457 -1.01(-2.92%)
Feb 26, 2020 34.98 35.55 34.38 34.52 277,937 -0.06(-0.17%)
Feb 25, 2020 36.76 36.76 34.37 34.58 356,420 -1.69(-4.66%)
Feb 24, 2020 35.94 36.68 35.55 36.27 296,419 -1.44(-3.82%)
Feb 21, 2020 39.02 39.18 37.42 37.71 282,266 -1.48(-3.78%)
Feb 20, 2020 40.50 40.50 38.61 39.19 250,694 -1.52(-3.74%)
Feb 19, 2020 40.19 41.28 40.19 40.71 220,076 +0.84(+2.11%)
Feb 18, 2020 40.09 40.50 39.45 39.87 180,958 -0.92(-2.25%)
Feb 14, 2020 42.07 42.07 40.50 40.79 392,357 -1.20(-2.87%)
Feb 13, 2020 41.95 42.31 41.50 41.99 227,441 +0.06(+0.15%)
Feb 12, 2020 42.70 42.70 41.81 41.93 416,052 +0.06(+0.15%)
Feb 11, 2020 41.65 42.83 41.30 41.86 453,214 +0.46(+1.12%)
Feb 10, 2020 38.38 41.44 38.30 41.40 410,521 +2.73(+7.05%)
Feb 07, 2020 38.35 40.40 38.01 38.68 632,389 -1.36(-3.40%)
Feb 06, 2020 39.52 40.06 38.94 40.04 456,651 +0.81(+2.06%)
Feb 05, 2020 39.30 39.30 38.60 39.23 218,856 +0.67(+1.74%)
Feb 04, 2020 38.95 39.29 38.47 38.56 259,052 +0.48(+1.27%)
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.