Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.22 28.24 26.84 27.07 6,414,648 -1.93(-6.67%)
Apr 29, 2020 28.59 29.52 28.57 29.01 6,133,476 +1.25(+4.48%)
Apr 28, 2020 27.76 28.77 27.23 27.76 8,438,080 +1.68(+6.42%)
Apr 27, 2020 24.93 26.33 24.77 26.09 4,583,323 +1.53(+6.24%)
Apr 24, 2020 23.01 24.76 23.01 24.55 5,242,382 +1.70(+7.42%)
Apr 23, 2020 22.34 24.09 22.20 22.86 4,235,431 -0.19(-0.83%)
Apr 22, 2020 23.85 23.98 22.98 23.05 3,924,390 -0.11(-0.45%)
Apr 21, 2020 22.50 23.68 22.33 23.16 4,806,522 -0.12(-0.53%)
Apr 20, 2020 23.55 24.04 22.96 23.28 5,747,761 -1.16(-4.74%)
Apr 17, 2020 24.43 25.45 23.92 24.44 5,583,959 +1.20(+5.15%)
Apr 16, 2020 22.90 23.62 22.46 23.24 5,380,968 +0.45(+1.97%)
Apr 15, 2020 23.32 23.54 22.56 22.79 4,346,490 -1.80(-7.32%)
Apr 14, 2020 24.53 24.99 23.69 24.59 4,747,251 +0.84(+3.55%)
Apr 13, 2020 24.94 25.03 22.97 23.75 4,744,641 -1.47(-5.85%)
Apr 09, 2020 25.69 26.71 24.79 25.22 4,193,217 +0.79(+3.21%)
Apr 08, 2020 22.59 24.71 22.16 24.44 6,211,619 +2.38(+10.81%)
Apr 07, 2020 22.57 23.38 21.45 22.05 8,285,965 +1.27(+6.13%)
Apr 06, 2020 19.81 21.00 19.31 20.78 5,148,172 +2.66(+14.69%)
Apr 03, 2020 18.67 19.09 17.51 18.12 5,867,893 -0.83(-4.40%)
Apr 02, 2020 19.73 20.37 18.55 18.95 6,675,413 -0.97(-4.86%)
Apr 01, 2020 20.00 20.47 19.68 19.92 6,527,032 -1.46(-6.81%)
Mar 31, 2020 22.45 22.62 21.22 21.37 5,384,217 -1.38(-6.06%)
Mar 30, 2020 23.11 23.27 21.88 22.75 3,986,819 -0.73(-3.10%)
Mar 27, 2020 23.47 24.63 22.81 23.48 5,830,300 -1.14(-4.63%)
Mar 26, 2020 23.67 24.75 23.10 24.62 5,603,901 +1.43(+6.15%)
Mar 25, 2020 21.68 24.13 20.76 23.19 7,107,591 +2.05(+9.69%)
Mar 24, 2020 18.22 21.54 18.16 21.14 6,288,900 +4.16(+24.46%)
Mar 23, 2020 18.05 18.67 16.39 16.99 11,184,795 -1.94(-10.27%)
Mar 20, 2020 19.18 20.16 18.19 18.93 12,463,738 +0.23(+1.23%)
Mar 19, 2020 18.36 20.54 17.43 18.70 7,620,318 +0.07(+0.36%)
Mar 18, 2020 20.03 20.94 16.77 18.64 9,151,422 -3.48(-15.72%)
Mar 17, 2020 23.55 24.04 20.91 22.11 8,248,796 -0.95(-4.11%)
Mar 16, 2020 22.41 24.34 22.41 23.06 6,797,167 -6.18(-21.13%)
Mar 13, 2020 30.71 31.30 27.38 29.24 6,838,948 +0.04(+0.13%)
Mar 12, 2020 31.21 31.53 27.32 29.20 6,340,156 -4.53(-13.43%)
Mar 11, 2020 36.64 36.90 33.68 33.73 6,964,224 -4.09(-10.83%)
Mar 10, 2020 37.75 38.26 35.81 37.82 4,281,202 +0.95(+2.59%)
Mar 09, 2020 37.21 37.90 35.18 36.87 5,642,092 -2.74(-6.92%)
Mar 06, 2020 39.47 40.11 38.47 39.61 4,198,388 -1.39(-3.40%)
Mar 05, 2020 41.60 42.12 40.68 41.00 4,514,245 -1.39(-3.29%)
Mar 04, 2020 40.82 42.46 40.82 42.39 6,289,610 +2.13(+5.29%)
Mar 03, 2020 40.08 41.47 39.31 40.26 6,068,822 +0.61(+1.54%)
Mar 02, 2020 38.64 39.84 37.83 39.65 6,160,239 +1.29(+3.36%)
Feb 28, 2020 38.72 39.61 37.33 38.37 9,968,499 -1.47(-3.69%)
Feb 27, 2020 39.56 41.35 39.04 39.84 5,065,274 -0.31(-0.78%)
Feb 26, 2020 40.72 41.75 40.02 40.15 4,796,130 -1.22(-2.95%)
Feb 25, 2020 43.21 43.32 41.36 41.37 3,069,802 -1.81(-4.20%)
Feb 24, 2020 43.52 43.90 43.07 43.19 3,305,774 -1.11(-2.50%)
Feb 21, 2020 44.57 44.97 44.26 44.29 2,204,918 -0.25(-0.56%)
Feb 20, 2020 44.36 44.68 43.68 44.54 4,204,026 +0.11(+0.26%)
Feb 19, 2020 44.92 45.21 44.40 44.43 3,182,190 -0.10(-0.21%)
Feb 18, 2020 44.32 44.87 44.14 44.52 2,496,506 -0.04(-0.09%)
Feb 14, 2020 44.82 44.86 44.27 44.56 1,942,755 +0.00(+0.00%)
Feb 13, 2020 44.38 44.86 44.27 44.56 2,930,500 -0.01(-0.02%)
Feb 12, 2020 44.79 45.02 44.24 44.57 2,081,393 -0.27(-0.60%)
Feb 11, 2020 44.54 45.00 44.25 44.84 2,471,443 +0.31(+0.69%)
Feb 10, 2020 44.20 44.61 44.14 44.53 2,266,943 +0.53(+1.21%)
Feb 07, 2020 43.64 44.22 43.43 44.00 3,493,312 +0.58(+1.34%)
Feb 06, 2020 43.53 43.81 43.19 43.41 3,897,994 +0.21(+0.49%)
Feb 05, 2020 42.08 43.22 41.72 43.20 3,116,251 +1.14(+2.70%)
Feb 04, 2020 42.76 42.86 42.05 42.07 4,551,594 -0.55(-1.30%)
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.