Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.13 44.13 42.57 43.20 158,291 -2.29(-5.03%)
Apr 29, 2020 44.74 47.14 43.99 45.49 188,908 +2.28(+5.27%)
Apr 28, 2020 43.29 44.88 42.98 43.21 180,485 +1.49(+3.56%)
Apr 27, 2020 39.39 42.12 39.39 41.72 116,883 +2.69(+6.88%)
Apr 24, 2020 38.13 39.35 37.91 39.04 119,464 +1.17(+3.09%)
Apr 23, 2020 37.61 39.13 37.61 37.87 79,381 +0.30(+0.81%)
Apr 22, 2020 37.87 37.91 37.04 37.56 80,678 +0.53(+1.44%)
Apr 21, 2020 36.20 37.23 35.69 37.03 90,009 -0.59(-1.57%)
Apr 20, 2020 37.10 38.51 36.26 37.62 101,303 -0.73(-1.91%)
Apr 17, 2020 36.87 38.77 36.87 38.35 154,737 +2.14(+5.92%)
Apr 16, 2020 37.01 37.50 35.18 36.21 110,830 -0.62(-1.68%)
Apr 15, 2020 38.20 38.67 35.49 36.83 123,561 -2.77(-7.00%)
Apr 14, 2020 39.84 40.00 38.71 39.60 118,712 +0.82(+2.11%)
Apr 13, 2020 40.54 40.73 38.03 38.78 73,324 -2.26(-5.50%)
Apr 09, 2020 40.73 41.49 39.68 41.04 120,304 +1.63(+4.13%)
Apr 08, 2020 39.27 39.87 37.62 39.41 96,283 +1.06(+2.76%)
Apr 07, 2020 40.64 41.88 37.83 38.35 132,357 -0.59(-1.52%)
Apr 06, 2020 36.20 39.01 36.20 38.94 120,600 +4.36(+12.62%)
Apr 03, 2020 36.00 36.35 32.52 34.58 144,764 -2.12(-5.79%)
Apr 02, 2020 35.91 39.17 35.28 36.70 123,736 -0.17(-0.46%)
Apr 01, 2020 35.91 37.35 35.25 36.87 140,354 -0.83(-2.20%)
Mar 31, 2020 38.70 39.59 36.52 37.70 156,224 -1.33(-3.42%)
Mar 30, 2020 36.37 39.23 35.61 39.04 108,869 +2.59(+7.11%)
Mar 27, 2020 38.34 39.29 36.20 36.45 186,965 -3.91(-9.68%)
Mar 26, 2020 35.52 40.39 34.82 40.35 194,846 +5.33(+15.23%)
Mar 25, 2020 36.06 37.33 34.55 35.02 236,055 -0.92(-2.57%)
Mar 24, 2020 33.16 36.11 32.28 35.94 212,287 +4.71(+15.07%)
Mar 23, 2020 29.91 31.74 28.84 31.24 132,777 +1.50(+5.06%)
Mar 20, 2020 30.84 32.27 29.44 29.73 282,180 -0.78(-2.56%)
Mar 19, 2020 30.48 32.87 28.62 30.51 200,935 -0.52(-1.69%)
Mar 18, 2020 35.83 37.80 31.01 31.04 128,988 -8.34(-21.19%)
Mar 17, 2020 38.36 39.39 35.80 39.38 229,169 +1.69(+4.47%)
Mar 16, 2020 40.44 45.08 37.15 37.69 188,480 -7.20(-16.04%)
Mar 13, 2020 40.99 44.90 38.30 44.90 183,606 +6.31(+16.34%)
Mar 12, 2020 38.45 40.79 38.02 38.59 169,415 -5.10(-11.67%)
Mar 11, 2020 45.33 45.33 42.85 43.69 133,768 -3.25(-6.92%)
Mar 10, 2020 45.30 47.11 44.79 46.93 144,522 +2.87(+6.51%)
Mar 09, 2020 44.54 44.83 43.12 44.07 131,155 -3.92(-8.16%)
Mar 06, 2020 47.12 48.66 46.18 47.98 100,253 -0.06(-0.12%)
Mar 05, 2020 50.08 50.32 47.54 48.04 119,839 -3.52(-6.84%)
Mar 04, 2020 50.64 51.89 49.63 51.56 79,545 +1.82(+3.66%)
Mar 03, 2020 53.08 53.94 49.53 49.74 135,510 -3.29(-6.20%)
Mar 02, 2020 51.30 53.06 50.20 53.03 107,911 +1.88(+3.67%)
Feb 28, 2020 49.47 51.24 48.49 51.15 179,190 +0.16(+0.32%)
Feb 27, 2020 52.01 54.01 50.99 50.99 140,908 -2.77(-5.15%)
Feb 26, 2020 57.77 57.88 53.76 53.76 224,988 -3.34(-5.85%)
Feb 25, 2020 62.72 63.49 56.77 57.10 182,096 +1.92(+3.49%)
Feb 24, 2020 54.97 55.71 54.16 55.17 105,222 -2.21(-3.85%)
Feb 21, 2020 57.48 57.91 56.51 57.38 92,811 -0.13(-0.23%)
Feb 20, 2020 55.69 57.65 55.69 57.52 73,363 +1.56(+2.80%)
Feb 19, 2020 56.19 56.19 55.24 55.95 100,763 -0.02(-0.03%)
Feb 18, 2020 55.62 56.21 55.11 55.97 67,407 -0.02(-0.03%)
Feb 14, 2020 56.62 56.62 55.65 55.99 51,890 -0.52(-0.92%)
Feb 13, 2020 56.15 56.67 55.66 56.51 42,667 +0.03(+0.05%)
Feb 12, 2020 56.98 56.98 56.07 56.48 59,127 +0.13(+0.24%)
Feb 11, 2020 56.31 57.04 56.12 56.35 50,973 +0.61(+1.09%)
Feb 10, 2020 55.50 55.87 55.23 55.74 76,830 -0.01(-0.02%)
Feb 07, 2020 55.94 56.40 55.14 55.75 108,315 -0.99(-1.74%)
Feb 06, 2020 58.73 58.73 56.39 56.74 68,058 -1.64(-2.81%)
Feb 05, 2020 57.16 58.58 56.47 58.38 87,974 +2.30(+4.11%)
Feb 04, 2020 55.63 56.37 55.08 56.07 221,798 +1.66(+3.05%)
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.