Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.06 23.85 22.04 22.35 1,455,425 -2.08(-8.51%)
Apr 29, 2020 21.43 24.53 21.25 24.43 2,457,197 +4.03(+19.75%)
Apr 28, 2020 21.60 21.79 20.17 20.40 1,272,915 -0.71(-3.36%)
Apr 27, 2020 20.76 21.30 20.42 21.11 903,967 +0.75(+3.68%)
Apr 24, 2020 19.68 20.63 19.34 20.36 930,800 +0.63(+3.19%)
Apr 23, 2020 19.30 20.13 18.92 19.73 1,164,087 +0.55(+2.87%)
Apr 22, 2020 19.77 19.99 19.09 19.18 1,782,322 +0.08(+0.42%)
Apr 21, 2020 19.22 19.73 19.02 19.10 1,063,510 -0.89(-4.45%)
Apr 20, 2020 19.29 20.41 19.02 19.99 838,828 +0.29(+1.47%)
Apr 17, 2020 19.07 19.83 18.87 19.70 1,349,100 +1.36(+7.42%)
Apr 16, 2020 18.60 18.79 17.92 18.34 1,387,478 -0.25(-1.34%)
Apr 15, 2020 19.09 19.09 18.26 18.59 1,783,053 -0.92(-4.72%)
Apr 14, 2020 19.61 19.75 19.26 19.51 1,595,474 +0.37(+1.93%)
Apr 13, 2020 19.53 19.53 18.84 19.14 1,970,478 -0.55(-2.79%)
Apr 09, 2020 22.20 22.93 19.17 19.69 3,065,600 -1.95(-9.01%)
Apr 08, 2020 20.25 21.94 19.69 21.64 1,775,599 +2.18(+11.20%)
Apr 07, 2020 20.23 21.74 19.26 19.46 1,718,387 +0.07(+0.36%)
Apr 06, 2020 17.92 19.50 17.66 19.39 1,981,248 +2.26(+13.19%)
Apr 03, 2020 17.45 17.69 16.61 17.13 1,414,100 -0.52(-2.95%)
Apr 02, 2020 17.02 18.48 16.69 17.65 1,369,820 +0.71(+4.19%)
Apr 01, 2020 17.01 18.77 16.16 16.94 1,854,932 -1.09(-6.05%)
Mar 31, 2020 17.30 18.63 17.12 18.03 1,793,691 +0.50(+2.85%)
Mar 30, 2020 18.24 19.25 17.21 17.53 2,115,086 -1.11(-5.95%)
Mar 27, 2020 20.50 20.67 18.00 18.64 2,506,600 -3.15(-14.46%)
Mar 26, 2020 21.22 23.08 20.84 21.79 1,729,479 +0.73(+3.47%)
Mar 25, 2020 20.79 21.85 19.36 21.06 1,359,840 +0.42(+2.03%)
Mar 24, 2020 19.61 20.72 18.02 20.64 1,324,995 +2.13(+11.51%)
Mar 23, 2020 17.75 18.66 17.12 18.51 1,366,174 +0.71(+3.99%)
Mar 20, 2020 16.79 18.54 16.79 17.80 2,256,700 +1.09(+6.52%)
Mar 19, 2020 14.49 16.93 12.88 16.71 2,925,002 +2.25(+15.56%)
Mar 18, 2020 15.00 16.87 14.00 14.46 2,605,140 -3.07(-17.51%)
Mar 17, 2020 18.06 18.70 16.97 17.53 1,907,518 -0.15(-0.85%)
Mar 16, 2020 20.30 21.01 17.45 17.68 2,153,787 -5.86(-24.89%)
Mar 13, 2020 22.81 23.54 19.82 23.54 1,731,800 +2.08(+9.69%)
Mar 12, 2020 21.21 23.44 19.29 21.46 1,928,563 -2.54(-10.58%)
Mar 11, 2020 26.87 26.97 23.58 24.00 2,028,966 -3.81(-13.70%)
Mar 10, 2020 27.35 27.81 25.77 27.81 1,004,561 +1.41(+5.34%)
Mar 09, 2020 26.64 27.19 25.75 26.40 1,488,016 -2.54(-8.78%)
Mar 06, 2020 28.02 29.01 27.89 28.94 1,233,400 -0.20(-0.69%)
Mar 05, 2020 30.71 30.89 28.94 29.14 1,160,601 -2.25(-7.17%)
Mar 04, 2020 30.94 31.42 30.28 31.39 852,738 +0.80(+2.62%)
Mar 03, 2020 31.62 32.16 29.99 30.59 1,212,909 -1.06(-3.35%)
Mar 02, 2020 31.43 31.75 30.30 31.65 1,151,226 +0.38(+1.22%)
Feb 28, 2020 30.69 31.28 30.02 31.27 1,349,700 -0.13(-0.41%)
Feb 27, 2020 32.11 32.28 30.94 31.40 1,463,315 -1.54(-4.68%)
Feb 26, 2020 33.68 34.07 32.69 32.94 1,185,069 -0.57(-1.70%)
Feb 25, 2020 33.00 34.48 33.00 33.51 2,641,426 +1.09(+3.36%)
Feb 24, 2020 32.90 33.28 32.21 32.42 1,027,267 -1.58(-4.65%)
Feb 21, 2020 33.91 34.45 33.89 34.00 786,900 -0.64(-1.85%)
Feb 20, 2020 33.94 34.65 33.86 34.64 637,648 +0.60(+1.76%)
Feb 19, 2020 34.63 34.75 34.01 34.04 678,854 -0.53(-1.53%)
Feb 18, 2020 35.13 35.43 33.54 34.57 1,272,568 -0.66(-1.87%)
Feb 14, 2020 33.40 35.24 32.79 35.23 5,258,600 -1.27(-3.48%)
Feb 13, 2020 35.21 36.86 34.95 36.50 1,626,052 +1.14(+3.22%)
Feb 12, 2020 35.00 35.38 34.66 35.36 957,511 +0.60(+1.73%)
Feb 11, 2020 34.56 34.87 34.17 34.76 464,280 +0.56(+1.64%)
Feb 10, 2020 33.80 34.40 33.80 34.20 797,772 +0.14(+0.41%)
Feb 07, 2020 34.13 34.50 33.95 34.06 443,400 -0.06(-0.18%)
Feb 06, 2020 34.78 34.92 34.00 34.12 787,251 -0.54(-1.56%)
Feb 05, 2020 34.38 34.98 34.00 34.66 651,857 +0.64(+1.88%)
Feb 04, 2020 33.50 34.18 33.25 34.02 659,095 +1.08(+3.28%)
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.