Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.46 34.27 31.94 33.69 562,861 +0.56(+1.70%)
Apr 29, 2020 35.65 36.11 32.71 33.13 902,413 -1.99(-5.67%)
Apr 28, 2020 33.63 35.44 33.57 35.12 1,002,818 +2.64(+8.13%)
Apr 27, 2020 32.20 32.94 31.87 32.48 1,039,309 +1.32(+4.24%)
Apr 24, 2020 31.05 31.61 30.72 31.16 516,796 +0.51(+1.67%)
Apr 23, 2020 30.38 31.61 30.06 30.65 449,802 +0.64(+2.13%)
Apr 22, 2020 29.96 30.44 29.41 30.01 309,658 +0.94(+3.22%)
Apr 21, 2020 28.31 29.81 28.13 29.07 467,996 -2.07(-6.65%)
Apr 20, 2020 31.62 32.02 30.52 31.14 365,207 -1.38(-4.24%)
Apr 17, 2020 32.08 33.73 31.92 32.52 370,981 +1.44(+4.63%)
Apr 16, 2020 31.76 31.76 30.23 31.08 416,100 -0.68(-2.14%)
Apr 15, 2020 33.04 33.25 31.32 31.76 364,232 -2.53(-7.38%)
Apr 14, 2020 32.52 34.60 32.52 34.30 372,369 +2.65(+8.38%)
Apr 13, 2020 33.41 34.45 31.42 31.64 545,122 -5.14(-13.98%)
Apr 09, 2020 36.31 37.14 35.48 36.79 483,107 +1.38(+3.90%)
Apr 08, 2020 35.24 35.77 34.67 35.41 601,319 +0.57(+1.64%)
Apr 07, 2020 36.17 37.81 34.65 34.84 435,902 +0.22(+0.63%)
Apr 06, 2020 33.34 34.74 33.34 34.62 627,296 +2.88(+9.07%)
Apr 03, 2020 33.88 35.14 31.20 31.74 491,935 -2.58(-7.52%)
Apr 02, 2020 33.27 34.77 32.72 34.32 560,819 +0.87(+2.59%)
Apr 01, 2020 33.86 35.04 33.01 33.46 373,236 -2.10(-5.90%)
Mar 31, 2020 35.80 36.99 34.66 35.56 436,022 -0.48(-1.34%)
Mar 30, 2020 34.62 36.31 33.89 36.04 305,652 +1.39(+4.01%)
Mar 27, 2020 36.51 38.09 34.32 34.65 300,864 -3.56(-9.31%)
Mar 26, 2020 36.12 38.73 35.39 38.21 377,571 +3.04(+8.63%)
Mar 25, 2020 34.10 36.18 32.69 35.17 693,505 +1.09(+3.21%)
Mar 24, 2020 31.80 34.27 31.09 34.08 339,512 +3.26(+10.59%)
Mar 23, 2020 29.71 31.59 28.11 30.82 407,328 +1.38(+4.69%)
Mar 20, 2020 30.32 31.94 28.98 29.44 775,042 -0.48(-1.61%)
Mar 19, 2020 27.44 31.31 25.17 29.92 592,879 +2.38(+8.66%)
Mar 18, 2020 33.44 34.92 27.36 27.53 489,509 -8.06(-22.65%)
Mar 17, 2020 35.43 36.47 33.33 35.60 502,159 +0.74(+2.12%)
Mar 16, 2020 34.37 35.69 33.29 34.86 585,239 -2.21(-5.96%)
Mar 13, 2020 35.92 37.12 34.31 37.06 646,274 +3.15(+9.30%)
Mar 12, 2020 34.36 35.38 32.17 33.91 521,847 -3.26(-8.77%)
Mar 11, 2020 38.01 39.61 36.71 37.17 632,544 -2.13(-5.41%)
Mar 10, 2020 41.74 41.82 36.90 39.30 598,923 -0.81(-2.01%)
Mar 09, 2020 38.60 40.69 38.31 40.11 684,578 -2.21(-5.23%)
Mar 06, 2020 38.91 42.36 38.89 42.32 478,159 +1.56(+3.81%)
Mar 05, 2020 41.21 41.93 40.30 40.77 465,471 -1.85(-4.34%)
Mar 04, 2020 41.62 42.66 40.77 42.62 253,105 +1.62(+3.96%)
Mar 03, 2020 42.22 43.49 40.50 40.99 555,749 +0.30(+0.73%)
Mar 02, 2020 39.55 40.73 37.99 40.70 285,375 +1.40(+3.56%)
Feb 28, 2020 37.85 40.07 37.68 39.30 529,979 -0.12(-0.30%)
Feb 27, 2020 39.92 41.07 38.75 39.42 396,537 -1.48(-3.61%)
Feb 26, 2020 42.19 42.51 40.64 40.89 358,124 -0.85(-2.03%)
Feb 25, 2020 44.67 44.90 41.61 41.74 283,067 -2.77(-6.21%)
Feb 24, 2020 45.22 46.29 44.29 44.51 221,330 -2.77(-5.85%)
Feb 21, 2020 47.97 48.22 46.70 47.27 179,843 -0.99(-2.06%)
Feb 20, 2020 47.93 48.31 47.38 48.26 246,871 +0.04(+0.08%)
Feb 19, 2020 48.06 48.49 47.63 48.23 191,729 +0.42(+0.89%)
Feb 18, 2020 49.48 49.48 47.65 47.80 203,381 -1.84(-3.71%)
Feb 14, 2020 50.85 50.85 49.47 49.64 152,104 -1.13(-2.23%)
Feb 13, 2020 50.28 50.94 50.01 50.77 227,801 +0.07(+0.14%)
Feb 12, 2020 50.84 51.11 50.00 50.71 203,910 +0.37(+0.74%)
Feb 11, 2020 50.36 51.44 50.21 50.33 297,133 +0.36(+0.73%)
Feb 10, 2020 50.53 50.57 49.57 49.97 240,534 -0.77(-1.51%)
Feb 07, 2020 51.78 52.20 50.50 50.73 378,382 -1.43(-2.74%)
Feb 06, 2020 53.20 53.55 51.37 52.16 458,659 -0.83(-1.56%)
Feb 05, 2020 52.75 53.85 51.13 52.99 643,139 +1.07(+2.07%)
Feb 04, 2020 54.92 56.04 51.38 51.92 360,749 +2.80(+5.71%)
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.