Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.64 25.77 23.57 25.00 832,228 -0.82(-3.19%)
Apr 29, 2020 27.55 27.99 25.67 25.82 1,116,744 -0.59(-2.25%)
Apr 28, 2020 25.39 27.00 24.24 26.41 1,693,631 +2.43(+10.11%)
Apr 27, 2020 22.14 25.16 22.14 23.99 1,085,490 +1.89(+8.56%)
Apr 24, 2020 21.69 22.48 20.67 22.10 823,671 +0.36(+1.64%)
Apr 23, 2020 19.12 22.04 19.12 21.74 1,511,218 +2.66(+13.96%)
Apr 22, 2020 21.80 22.47 18.81 19.08 1,742,185 -2.76(-12.66%)
Apr 21, 2020 20.03 22.42 19.40 21.84 703,192 +0.93(+4.46%)
Apr 20, 2020 22.44 22.97 20.79 20.91 1,106,076 -2.40(-10.29%)
Apr 17, 2020 23.54 25.33 23.05 23.31 1,069,688 +1.58(+7.26%)
Apr 16, 2020 23.15 23.67 21.29 21.73 896,606 -1.30(-5.63%)
Apr 15, 2020 24.28 24.28 22.76 23.03 797,375 -2.27(-8.98%)
Apr 14, 2020 26.98 27.55 24.65 25.30 681,568 -0.98(-3.74%)
Apr 13, 2020 28.19 28.91 25.36 26.29 504,237 -1.91(-6.77%)
Apr 09, 2020 29.37 30.93 27.97 28.19 713,754 +0.01(+0.03%)
Apr 08, 2020 30.48 30.48 27.87 28.18 672,829 -1.41(-4.76%)
Apr 07, 2020 30.80 32.20 29.17 29.59 894,180 +1.59(+5.66%)
Apr 06, 2020 21.77 29.52 21.76 28.01 1,020,419 +7.77(+38.37%)
Apr 03, 2020 21.71 21.82 19.08 20.24 1,414,890 -1.51(-6.94%)
Apr 02, 2020 23.45 25.01 21.66 21.75 709,302 -1.94(-8.20%)
Apr 01, 2020 29.80 31.07 22.91 23.69 1,064,693 -7.64(-24.38%)
Mar 31, 2020 34.26 34.98 30.83 31.33 471,388 -3.59(-10.27%)
Mar 30, 2020 33.80 36.87 31.93 34.92 325,759 +1.11(+3.29%)
Mar 27, 2020 33.99 35.02 33.66 33.81 409,715 -1.59(-4.49%)
Mar 26, 2020 38.07 39.85 34.86 35.39 860,569 -2.43(-6.43%)
Mar 25, 2020 42.24 42.24 36.78 37.83 733,217 -1.93(-4.87%)
Mar 24, 2020 32.12 39.89 31.85 39.76 524,322 +9.71(+32.33%)
Mar 23, 2020 35.28 36.23 29.23 30.05 799,894 -5.36(-15.15%)
Mar 20, 2020 38.52 40.12 34.79 35.41 1,021,388 -2.28(-6.05%)
Mar 19, 2020 33.79 45.03 33.79 37.69 921,612 +4.04(+12.00%)
Mar 18, 2020 29.11 35.63 28.78 33.65 600,181 +2.31(+7.39%)
Mar 17, 2020 30.15 34.75 28.11 31.34 622,098 +1.89(+6.43%)
Mar 16, 2020 32.76 32.76 29.44 29.45 652,698 -7.49(-20.28%)
Mar 13, 2020 33.80 37.06 32.78 36.94 510,102 +4.25(+13.00%)
Mar 12, 2020 33.87 34.93 31.20 32.69 559,549 -4.27(-11.56%)
Mar 11, 2020 39.43 39.43 36.25 36.97 531,241 -3.41(-8.45%)
Mar 10, 2020 43.00 43.04 38.80 40.38 549,291 -0.83(-2.01%)
Mar 09, 2020 40.39 43.86 36.88 41.21 770,107 -2.00(-4.63%)
Mar 06, 2020 42.95 44.08 41.38 43.21 511,167 -0.20(-0.47%)
Mar 05, 2020 46.78 47.58 43.01 43.41 567,184 -4.54(-9.46%)
Mar 04, 2020 49.98 50.62 47.60 47.95 271,358 -1.31(-2.66%)
Mar 03, 2020 49.10 50.47 47.97 49.26 427,929 +0.49(+1.00%)
Mar 02, 2020 48.04 49.05 46.48 48.77 410,270 +1.22(+2.56%)
Feb 28, 2020 43.88 47.63 43.88 47.55 551,417 +2.15(+4.75%)
Feb 27, 2020 48.48 48.56 45.30 45.40 569,544 -4.26(-8.57%)
Feb 26, 2020 48.83 51.19 48.18 49.65 939,878 +1.49(+3.09%)
Feb 25, 2020 48.70 52.14 47.74 48.17 1,465,340 -0.64(-1.32%)
Feb 24, 2020 50.95 51.86 48.67 48.81 549,780 -3.77(-7.17%)
Feb 21, 2020 54.57 54.57 52.49 52.58 270,618 -2.38(-4.33%)
Feb 20, 2020 54.20 55.12 54.20 54.96 298,281 +0.61(+1.12%)
Feb 19, 2020 53.63 54.84 52.86 54.35 385,584 +0.95(+1.77%)
Feb 18, 2020 54.84 55.50 52.83 53.40 460,762 -1.60(-2.92%)
Feb 14, 2020 53.51 55.61 53.35 55.01 311,933 +1.45(+2.71%)
Feb 13, 2020 58.21 58.21 53.43 53.56 835,856 -4.88(-8.36%)
Feb 12, 2020 56.66 59.36 56.54 58.44 490,467 +2.09(+3.70%)
Feb 11, 2020 55.06 56.85 54.66 56.35 307,285 +1.45(+2.65%)
Feb 10, 2020 54.67 55.78 54.14 54.90 289,235 +0.26(+0.48%)
Feb 07, 2020 53.87 55.07 52.98 54.64 342,593 +0.33(+0.61%)
Feb 06, 2020 53.50 54.70 52.61 54.31 295,709 +1.07(+2.02%)
Feb 05, 2020 51.63 54.23 51.30 53.23 572,768 +2.04(+3.99%)
Feb 04, 2020 51.86 52.24 51.11 51.19 450,927 +0.08(+0.15%)
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.