Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.67 24.83 23.49 23.67 2,239,528 -1.67(-6.60%)
Apr 29, 2020 24.94 25.71 24.07 25.34 2,931,999 +1.91(+8.16%)
Apr 28, 2020 23.42 24.83 22.85 23.43 3,383,838 +0.55(+2.42%)
Apr 27, 2020 21.70 23.31 21.53 22.87 3,434,825 +1.60(+7.51%)
Apr 24, 2020 20.66 21.55 20.40 21.28 2,435,225 +0.93(+4.58%)
Apr 23, 2020 19.89 20.82 19.44 20.34 3,663,078 +0.42(+2.13%)
Apr 22, 2020 21.46 21.53 19.86 19.92 3,487,703 -1.10(-5.23%)
Apr 21, 2020 20.03 21.24 19.86 21.02 2,498,210 +0.36(+1.74%)
Apr 20, 2020 20.58 21.33 20.20 20.66 3,154,959 -0.48(-2.27%)
Apr 17, 2020 20.98 21.91 20.65 21.14 4,377,645 +1.06(+5.29%)
Apr 16, 2020 20.22 20.32 19.41 20.08 2,364,861 -0.20(-1.00%)
Apr 15, 2020 20.42 20.58 19.82 20.28 2,984,006 -0.94(-4.44%)
Apr 14, 2020 21.79 21.98 20.65 21.22 3,006,451 +0.28(+1.34%)
Apr 13, 2020 22.76 23.25 20.59 20.94 2,026,394 -1.73(-7.64%)
Apr 09, 2020 21.73 23.62 21.64 22.67 3,718,106 +1.69(+8.04%)
Apr 08, 2020 20.96 21.61 20.32 20.99 2,528,990 +0.51(+2.48%)
Apr 07, 2020 22.01 23.47 20.39 20.48 4,517,505 +0.44(+2.17%)
Apr 06, 2020 17.42 20.22 17.27 20.04 3,906,451 +3.43(+20.63%)
Apr 03, 2020 18.14 18.43 16.37 16.62 2,284,537 -1.49(-8.22%)
Apr 02, 2020 17.93 18.94 17.62 18.10 2,360,029 -0.17(-0.94%)
Apr 01, 2020 18.86 19.11 17.99 18.28 2,585,922 -1.72(-8.62%)
Mar 31, 2020 20.24 20.63 19.81 20.00 3,060,628 -0.36(-1.78%)
Mar 30, 2020 19.87 20.56 18.98 20.36 2,689,393 +0.14(+0.67%)
Mar 27, 2020 19.95 20.73 19.10 20.23 2,604,064 -1.01(-4.74%)
Mar 26, 2020 19.76 21.54 19.15 21.23 2,576,677 +1.64(+8.38%)
Mar 25, 2020 19.06 20.56 18.07 19.59 4,207,738 +1.07(+5.78%)
Mar 24, 2020 17.78 18.95 17.41 18.52 2,797,923 +2.00(+12.08%)
Mar 23, 2020 18.23 18.28 15.84 16.52 3,737,851 -1.81(-9.89%)
Mar 20, 2020 20.39 20.86 18.28 18.34 5,087,947 -1.59(-7.97%)
Mar 19, 2020 19.55 20.81 18.23 19.93 4,456,977 +0.00(+0.00%)
Mar 18, 2020 20.36 21.68 18.40 19.93 4,822,981 -1.85(-8.50%)
Mar 17, 2020 21.61 23.81 20.59 21.78 6,745,905 +0.32(+1.48%)
Mar 16, 2020 18.67 21.81 18.56 21.46 6,817,711 +0.48(+2.29%)
Mar 13, 2020 20.59 21.28 19.08 20.98 7,141,274 +1.49(+7.63%)
Mar 12, 2020 20.42 20.63 18.66 19.49 5,765,486 -3.22(-14.18%)
Mar 11, 2020 25.80 25.85 22.48 22.71 6,304,229 -3.56(-13.57%)
Mar 10, 2020 27.38 27.81 25.23 26.27 3,771,318 -0.12(-0.45%)
Mar 09, 2020 25.98 26.75 25.42 26.39 3,590,637 -1.12(-4.06%)
Mar 06, 2020 27.05 28.21 26.72 27.51 5,516,849 -0.26(-0.95%)
Mar 05, 2020 29.59 29.82 27.56 27.77 3,996,302 -2.73(-8.95%)
Mar 04, 2020 29.11 30.54 28.67 30.50 4,279,448 +1.72(+5.99%)
Mar 03, 2020 30.51 30.56 28.10 28.78 7,152,462 -1.76(-5.76%)
Mar 02, 2020 33.01 33.03 30.45 30.54 7,325,959 -2.34(-7.12%)
Feb 28, 2020 29.59 33.74 28.32 32.88 14,046,267 +2.44(+8.02%)
Feb 27, 2020 30.34 32.02 29.77 30.44 4,971,216 -0.66(-2.13%)
Feb 26, 2020 32.51 32.51 31.07 31.10 3,801,952 -0.93(-2.89%)
Feb 25, 2020 33.78 33.81 31.68 32.02 3,959,214 -1.70(-5.03%)
Feb 24, 2020 33.99 34.32 33.31 33.72 3,208,080 -1.51(-4.27%)
Feb 21, 2020 36.59 36.72 35.21 35.23 3,652,724 -1.52(-4.15%)
Feb 20, 2020 35.80 37.04 35.67 36.75 3,244,617 +0.98(+2.74%)
Feb 19, 2020 36.13 36.51 35.63 35.77 2,207,690 -0.40(-1.10%)
Feb 18, 2020 36.62 37.14 35.81 36.17 2,730,733 -0.45(-1.24%)
Feb 14, 2020 37.24 37.42 36.58 36.62 1,745,598 -0.53(-1.42%)
Feb 13, 2020 36.98 37.26 36.51 37.15 2,069,279 -0.14(-0.36%)
Feb 12, 2020 36.27 37.41 36.19 37.29 2,282,858 +1.41(+3.94%)
Feb 11, 2020 35.53 36.24 35.09 35.87 2,151,142 +0.48(+1.36%)
Feb 10, 2020 36.56 36.67 34.89 35.39 3,360,333 -1.32(-3.61%)
Feb 07, 2020 37.42 37.54 36.14 36.71 2,581,902 -0.89(-2.36%)
Feb 06, 2020 37.50 37.95 37.09 37.60 2,269,983 +0.22(+0.58%)
Feb 05, 2020 36.78 37.41 36.61 37.39 3,152,655 +0.97(+2.67%)
Feb 04, 2020 36.33 36.66 36.06 36.41 2,334,656 +0.54(+1.52%)
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.