Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 33.26 33.76 32.68 32.76 198,302 -1.04(-3.07%)
Apr 29, 2020 33.88 34.78 33.44 33.80 285,394 +0.73(+2.22%)
Apr 28, 2020 32.45 33.89 32.45 33.06 563,501 +1.24(+3.89%)
Apr 27, 2020 31.07 32.06 31.00 31.82 576,583 +0.74(+2.39%)
Apr 24, 2020 31.18 31.42 30.70 31.08 384,018 -0.20(-0.64%)
Apr 23, 2020 32.12 32.33 30.96 31.28 175,837 -0.42(-1.32%)
Apr 22, 2020 33.07 33.07 31.34 31.70 221,109 -0.72(-2.21%)
Apr 21, 2020 33.20 33.20 31.89 32.42 119,176 -0.74(-2.24%)
Apr 20, 2020 32.01 33.94 31.43 33.16 149,173 +0.55(+1.70%)
Apr 17, 2020 30.10 32.68 29.69 32.60 351,593 +3.29(+11.24%)
Apr 16, 2020 30.00 30.08 28.43 29.31 419,627 -0.49(-1.66%)
Apr 15, 2020 30.23 31.87 29.57 29.80 241,411 -2.18(-6.80%)
Apr 14, 2020 32.67 33.55 31.69 31.98 116,175 -0.05(-0.16%)
Apr 13, 2020 32.82 33.51 31.92 32.03 74,018 -0.81(-2.48%)
Apr 09, 2020 32.20 33.17 30.52 32.85 223,437 +1.10(+3.47%)
Apr 08, 2020 29.06 32.08 29.06 31.75 167,476 +2.66(+9.15%)
Apr 07, 2020 32.34 32.41 28.92 29.08 222,120 -2.31(-7.37%)
Apr 06, 2020 31.56 31.82 29.95 31.40 145,275 +0.81(+2.66%)
Apr 03, 2020 30.29 30.76 29.06 30.58 127,694 +0.29(+0.97%)
Apr 02, 2020 30.65 30.69 28.73 30.29 201,632 -0.49(-1.61%)
Apr 01, 2020 29.19 31.27 28.89 30.78 334,142 +0.81(+2.72%)
Mar 31, 2020 30.52 30.79 29.68 29.97 210,155 -0.58(-1.90%)
Mar 30, 2020 30.69 30.78 29.91 30.55 169,113 -0.09(-0.28%)
Mar 27, 2020 31.28 32.07 30.03 30.64 162,185 -1.61(-5.00%)
Mar 26, 2020 33.67 34.48 31.41 32.25 166,352 -1.15(-3.45%)
Mar 25, 2020 34.44 34.63 32.44 33.40 120,386 -1.28(-3.70%)
Mar 24, 2020 34.39 35.67 31.61 34.69 166,572 +1.60(+4.85%)
Mar 23, 2020 33.03 34.37 31.26 33.08 139,678 +0.03(+0.11%)
Mar 20, 2020 36.50 36.71 31.46 33.05 263,464 -3.48(-9.54%)
Mar 19, 2020 33.12 36.93 33.12 36.53 151,375 +3.66(+11.13%)
Mar 18, 2020 33.80 35.21 30.71 32.87 198,107 -3.26(-9.02%)
Mar 17, 2020 32.23 36.32 32.08 36.13 265,928 +4.49(+14.19%)
Mar 16, 2020 32.86 32.86 29.58 31.64 268,295 +0.16(+0.52%)
Mar 13, 2020 29.18 31.48 29.04 31.48 195,522 +3.94(+14.29%)
Mar 12, 2020 28.33 29.57 25.93 27.54 254,341 -3.15(-10.25%)
Mar 11, 2020 31.64 31.65 30.01 30.69 108,796 -1.86(-5.73%)
Mar 10, 2020 33.16 34.38 31.82 32.55 198,843 +0.78(+2.46%)
Mar 09, 2020 33.38 33.80 30.31 31.77 158,828 -3.76(-10.59%)
Mar 06, 2020 34.36 35.62 34.36 35.53 117,774 +0.34(+0.96%)
Mar 05, 2020 35.99 36.32 35.01 35.20 91,495 -1.84(-4.96%)
Mar 04, 2020 36.03 37.05 35.88 37.03 63,799 +1.48(+4.17%)
Mar 03, 2020 36.55 37.20 34.46 35.55 139,813 -1.20(-3.26%)
Mar 02, 2020 36.19 37.04 35.88 36.75 99,793 +0.57(+1.58%)
Feb 28, 2020 34.82 36.22 34.55 36.18 169,567 +0.22(+0.60%)
Feb 27, 2020 37.53 37.71 35.83 35.96 185,304 -2.25(-5.88%)
Feb 26, 2020 38.20 38.99 38.13 38.20 99,716 +0.28(+0.73%)
Feb 25, 2020 40.14 40.35 37.51 37.93 220,209 -2.08(-5.20%)
Feb 24, 2020 38.51 40.07 38.42 40.01 212,068 +0.13(+0.33%)
Feb 21, 2020 40.51 40.54 39.70 39.88 119,043 -0.74(-1.81%)
Feb 20, 2020 40.97 41.38 40.24 40.61 104,510 -0.44(-1.08%)
Feb 19, 2020 40.80 41.29 40.53 41.06 86,136 +0.31(+0.77%)
Feb 18, 2020 40.74 40.90 40.23 40.74 126,390 +0.23(+0.56%)
Feb 14, 2020 39.73 40.74 39.57 40.52 101,856 +0.85(+2.14%)
Feb 13, 2020 40.02 40.09 39.18 39.67 105,262 -0.35(-0.87%)
Feb 12, 2020 40.04 40.20 39.37 40.02 125,058 +0.19(+0.48%)
Feb 11, 2020 39.37 40.74 39.12 39.83 275,044 +0.79(+2.02%)
Feb 10, 2020 38.58 39.05 38.52 39.04 116,292 +0.52(+1.35%)
Feb 07, 2020 38.40 38.69 38.01 38.52 242,355 +0.14(+0.36%)
Feb 06, 2020 38.30 38.49 38.06 38.38 158,412 +0.08(+0.20%)
Feb 05, 2020 37.54 38.44 37.35 38.30 129,241 +1.02(+2.74%)
Feb 04, 2020 37.39 37.44 36.99 37.28 149,648 +0.38(+1.03%)
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.