Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 40.37 | 40.37 | 40.37 | 0 | +2.45(+6.47%) | |
Apr 28, 2020 | 38.50 | 38.50 | 37.92 | 37.92 | 17,525 | +0.48(+1.28%) |
Apr 24, 2020 | 37.44 | 37.44 | 37.44 | 0 | +0.30(+0.81%) | |
Apr 22, 2020 | 37.14 | 37.14 | 37.14 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 38.76 | 38.76 | 37.14 | 4,010 | -1.62(-4.18%) | |
Apr 20, 2020 | 38.76 | 38.76 | 38.76 | 27 | +0.00(+0.00%) | |
Apr 17, 2020 | 38.06 | 38.06 | 38.76 | 1,649 | +0.70(+1.83%) | |
Apr 16, 2020 | 38.92 | 38.92 | 38.06 | 38.06 | 1,943 | -1.40(-3.55%) |
Apr 15, 2020 | 40.11 | 40.11 | 39.46 | 1,113 | -0.65(-1.62%) | |
Apr 14, 2020 | 39.49 | 39.49 | 40.11 | 1,888 | +0.62(+1.58%) | |
Apr 13, 2020 | 39.49 | 39.49 | 39.49 | 25 | +0.00(+0.00%) | |
Apr 09, 2020 | 39.49 | 39.49 | 39.49 | 39.49 | 200 | -1.19(-2.93%) |
Apr 08, 2020 | 40.68 | 40.68 | 40.68 | 751 | +0.00(+0.00%) | |
Apr 07, 2020 | 40.68 | 40.68 | 40.68 | 40.68 | 100 | +4.24(+11.64%) |
Apr 03, 2020 | 36.44 | 36.44 | 36.44 | 0 | -1.36(-3.60%) | |
Apr 02, 2020 | 37.79 | 37.80 | 37.79 | 37.80 | 1,283 | -0.32(-0.83%) |
Apr 01, 2020 | 38.12 | 38.12 | 38.12 | 38.12 | 5,065 | -0.55(-1.43%) |
Mar 31, 2020 | 38.67 | 38.67 | 38.67 | 38.67 | 102 | -0.32(-0.82%) |
Mar 30, 2020 | 38.27 | 39.25 | 38.27 | 38.99 | 951 | +3.81(+10.82%) |
Mar 27, 2020 | 36.53 | 36.53 | 35.18 | 1,001 | -1.35(-3.69%) | |
Mar 26, 2020 | 39.19 | 39.19 | 36.53 | 1,374 | -2.66(-6.78%) | |
Mar 25, 2020 | 37.57 | 39.64 | 37.57 | 39.19 | 1,125 | +5.32(+15.70%) |
Mar 24, 2020 | 33.00 | 33.00 | 33.87 | 2,435 | +0.87(+2.63%) | |
Mar 23, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 2,484 | -2.59(-7.28%) |
Mar 20, 2020 | 35.59 | 35.59 | 35.59 | 35.59 | 200 | -0.20(-0.56%) |
Mar 19, 2020 | 35.79 | 35.79 | 35.79 | 35.79 | 335 | -4.23(-10.57%) |
Mar 18, 2020 | 40.02 | 40.02 | 40.02 | 40.02 | 3,937 | +0.16(+0.40%) |
Mar 17, 2020 | 39.86 | 39.86 | 39.86 | 39.86 | 328 | +3.08(+8.37%) |
Mar 16, 2020 | 36.78 | 36.78 | 36.78 | 36.78 | 5,615 | -3.81(-9.39%) |
Mar 13, 2020 | 40.59 | 40.59 | 40.59 | 40.59 | 6,500 | +2.61(+6.87%) |
Mar 12, 2020 | 37.68 | 38.58 | 37.27 | 37.98 | 2,765 | -6.81(-15.20%) |
Mar 11, 2020 | 45.79 | 45.79 | 44.79 | 44.79 | 263 | -2.85(-5.98%) |
Mar 10, 2020 | 47.00 | 47.64 | 47.00 | 47.64 | 970 | +1.85(+4.04%) |
Mar 09, 2020 | 42.74 | 45.79 | 42.74 | 45.79 | 200 | -2.05(-4.29%) |
Mar 06, 2020 | 50.00 | 50.00 | 47.84 | 47.84 | 1,800 | -2.78(-5.49%) |
Mar 05, 2020 | 50.62 | 50.62 | 50.62 | 50.62 | 1,295 | -0.27(-0.54%) |
Mar 04, 2020 | 52.59 | 52.59 | 50.89 | 660 | -1.70(-3.23%) | |
Feb 28, 2020 | 52.59 | 52.59 | 52.59 | 0 | -3.18(-5.70%) | |
Feb 27, 2020 | 55.77 | 55.77 | 55.77 | 55.77 | 100 | -0.61(-1.08%) |
Feb 26, 2020 | 56.78 | 56.78 | 56.38 | 155 | -0.40(-0.70%) | |
Feb 25, 2020 | 56.78 | 56.78 | 56.78 | 56.78 | 200 | +0.20(+0.35%) |
Feb 24, 2020 | 56.58 | 56.58 | 56.58 | 56.58 | 250 | -2.12(-3.60%) |
Feb 21, 2020 | 56.94 | 56.94 | 58.70 | 171 | +1.76(+3.08%) | |
Feb 11, 2020 | 56.94 | 56.94 | 56.94 | 0 | +0.63(+1.12%) | |
Feb 10, 2020 | 56.31 | 56.31 | 56.31 | 56.31 | 100 | -0.67(-1.18%) |
Feb 07, 2020 | 56.98 | 56.98 | 56.98 | 17 | +0.00(+0.00%) | |
Jan 29, 2020 | 56.98 | 56.98 | 56.98 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 56.98 | 56.98 | 56.98 | 56.98 | 500 | +0.12(+0.21%) |
Jan 21, 2020 | 56.86 | 56.86 | 56.86 | 0 | -1.20(-2.06%) | |
Jan 17, 2020 | 57.37 | 57.37 | 58.06 | 136 | +0.69(+1.20%) | |
Jan 15, 2020 | 57.37 | 57.37 | 57.37 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 57.37 | 57.37 | 57.37 | 0 | +1.24(+2.20%) | |
Jan 09, 2020 | 55.30 | 55.30 | 56.13 | 7,541 | +0.83(+1.51%) | |
Jan 02, 2020 | 55.30 | 55.30 | 55.30 | 0 | -1.87(-3.27%) | |
Dec 27, 2019 | 57.17 | 57.17 | 57.17 | 0 | +1.83(+3.31%) | |
Dec 24, 2019 | 55.34 | 55.34 | 55.34 | 0 | -0.37(-0.66%) | |
Dec 23, 2019 | 55.94 | 55.94 | 55.71 | 55.71 | 332 | +0.06(+0.11%) |
Dec 19, 2019 | 55.65 | 55.65 | 55.65 | 0 | -0.59(-1.05%) | |
Dec 18, 2019 | 56.27 | 56.27 | 56.24 | 56.24 | 2,734 | +0.24(+0.43%) |
Dec 17, 2019 | 56.00 | 56.00 | 56.00 | 91 | +0.00(+0.00%) | |
Dec 16, 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 110 | +0.95(+1.73%) |
Dec 13, 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 100 | +0.00(+0.00%) |
Dec 12, 2019 | 53.99 | 55.05 | 53.99 | 55.05 | 320 | +0.30(+0.55%) |
Dec 11, 2019 | 53.99 | 54.75 | 53.99 | 54.75 | 200 | +1.48(+2.79%) |
Dec 05, 2019 | 53.27 | 53.27 | 53.27 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 53.27 | 53.27 | 53.27 | 53.27 | 900 | -0.85(-1.58%) |
Nov 21, 2019 | 54.12 | 54.12 | 54.12 | 0 | -0.40(-0.73%) | |
Nov 18, 2019 | 54.52 | 54.52 | 54.52 | 0 | -0.17(-0.31%) | |
Nov 15, 2019 | 54.71 | 54.71 | 54.69 | 54.69 | 45,000 | +1.35(+2.52%) |
Nov 05, 2019 | 53.34 | 53.34 | 53.34 | 0 | -0.78(-1.44%) | |
Nov 01, 2019 | 54.12 | 54.12 | 54.12 | 0 | -1.23(-2.21%) | |
Oct 30, 2019 | 55.35 | 55.35 | 55.35 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 55.35 | 55.35 | 55.35 | 0 | +0.75(+1.38%) | |
Oct 25, 2019 | 54.60 | 54.60 | 54.60 | 4 | +0.00(+0.00%) | |
Oct 16, 2019 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 54.60 | 54.60 | 54.60 | 76 | +0.00(+0.00%) | |
Oct 02, 2019 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 55.52 | 55.52 | 54.60 | 175 | -0.92(-1.66%) | |
Sep 30, 2019 | 55.52 | 55.52 | 55.52 | 2 | +0.00(+0.00%) | |
Sep 25, 2019 | 55.52 | 55.52 | 55.52 | 0 | +0.15(+0.27%) | |
Sep 20, 2019 | 55.37 | 55.37 | 55.37 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 55.37 | 55.37 | 55.37 | 0 | +2.68(+5.09%) | |
Sep 09, 2019 | 52.69 | 52.69 | 52.69 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 52.69 | 52.69 | 52.69 | 0 | +0.38(+0.72%) | |
Aug 27, 2019 | 52.31 | 52.31 | 52.31 | 0 | +0.00(+0.00%) | |
Aug 26, 2019 | 52.31 | 52.31 | 52.31 | 38 | +0.00(+0.00%) | |
Aug 23, 2019 | 52.00 | 52.31 | 52.00 | 52.31 | 900 | +0.19(+0.36%) |
Aug 22, 2019 | 52.09 | 52.12 | 52.09 | 52.12 | 4,000 | +0.11(+0.21%) |
Aug 21, 2019 | 52.01 | 52.01 | 52.01 | 52.01 | 300 | +0.11(+0.21%) |
Aug 20, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 207 | +1.26(+2.49%) |
Aug 16, 2019 | 50.64 | 50.64 | 50.64 | 0 | +0.64(+1.28%) | |
Aug 15, 2019 | 50.00 | 50.00 | 50.00 | 10 | +0.00(+0.00%) | |
Aug 14, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 | -4.33(-7.97%) |
Aug 12, 2019 | 54.33 | 54.33 | 54.33 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 54.07 | 54.07 | 54.33 | 195 | +0.26(+0.48%) | |
Aug 08, 2019 | 54.07 | 54.07 | 54.07 | 54.07 | 200 | -0.14(-0.26%) |
Aug 06, 2019 | 54.21 | 54.21 | 54.21 | 0 | -2.17(-3.85%) | |
Jul 31, 2019 | 56.38 | 56.38 | 56.38 | 0 | -1.05(-1.82%) | |
Jul 25, 2019 | 57.42 | 57.42 | 57.42 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 57.42 | 57.42 | 57.42 | 0 | +1.35(+2.42%) | |
Jul 11, 2019 | 56.07 | 56.07 | 56.07 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 56.07 | 56.07 | 56.07 | 0 | -0.41(-0.73%) | |
Jul 08, 2019 | 56.48 | 56.48 | 56.48 | 56.48 | 300 | -0.49(-0.86%) |
Jun 20, 2019 | 56.97 | 56.97 | 56.97 | 0 | +0.93(+1.66%) | |
Jun 14, 2019 | 56.04 | 56.04 | 56.04 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 56.04 | 56.04 | 56.04 | 0 | +2.69(+5.04%) | |
Jun 04, 2019 | 53.35 | 53.35 | 53.35 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 53.35 | 53.35 | 53.35 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 53.35 | 53.35 | 53.35 | 0 | +0.73(+1.39%) |
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.
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.