Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.97 19.22 17.87 18.57 66,795 -0.94(-4.80%)
Apr 29, 2020 20.29 20.50 19.27 19.50 58,801 +0.13(+0.65%)
Apr 28, 2020 20.33 20.53 18.61 19.38 49,144 +0.26(+1.36%)
Apr 27, 2020 17.94 19.23 17.48 19.12 38,233 +1.43(+8.10%)
Apr 24, 2020 17.78 17.78 16.99 17.68 21,526 +0.08(+0.44%)
Apr 23, 2020 16.81 18.18 16.81 17.61 28,967 +0.83(+4.93%)
Apr 22, 2020 17.53 18.15 16.70 16.78 24,763 -0.08(-0.46%)
Apr 21, 2020 17.31 17.77 16.59 16.86 24,284 -0.88(-4.99%)
Apr 20, 2020 17.55 19.16 17.31 17.74 43,985 +0.33(+1.88%)
Apr 17, 2020 15.50 17.83 15.50 17.41 64,060 +2.42(+16.16%)
Apr 16, 2020 15.63 15.63 14.42 14.99 54,202 -0.16(-1.08%)
Apr 15, 2020 17.11 17.11 15.14 15.15 56,370 -1.95(-11.41%)
Apr 14, 2020 17.87 17.90 16.58 17.11 39,547 +0.11(+0.62%)
Apr 13, 2020 18.05 18.05 16.82 17.00 20,344 -0.66(-3.76%)
Apr 09, 2020 16.31 17.66 16.13 17.66 29,846 +1.73(+10.86%)
Apr 08, 2020 15.82 16.28 15.60 15.93 33,797 +0.30(+1.91%)
Apr 07, 2020 16.08 16.73 15.39 15.64 31,772 -0.07(-0.43%)
Apr 06, 2020 14.86 16.33 14.86 15.70 45,335 +0.85(+5.70%)
Apr 03, 2020 14.71 16.33 14.05 14.86 42,117 +0.00(+0.00%)
Apr 02, 2020 13.66 15.04 13.66 14.86 50,419 +1.23(+9.03%)
Apr 01, 2020 15.50 15.81 13.49 13.63 65,856 -2.13(-13.55%)
Mar 31, 2020 15.55 15.98 15.22 15.76 67,652 +0.11(+0.68%)
Mar 30, 2020 17.65 17.65 15.42 15.65 38,989 -2.00(-11.33%)
Mar 27, 2020 19.21 19.21 16.67 17.65 58,028 -1.75(-9.02%)
Mar 26, 2020 17.31 19.41 17.31 19.40 47,006 +1.68(+9.50%)
Mar 25, 2020 17.65 18.27 16.83 17.72 39,616 -0.05(-0.27%)
Mar 24, 2020 16.46 17.89 16.46 17.77 42,050 +2.19(+14.07%)
Mar 23, 2020 14.89 15.95 13.97 15.58 66,811 +1.30(+9.09%)
Mar 20, 2020 15.14 18.42 14.07 14.28 92,347 -0.81(-5.35%)
Mar 19, 2020 13.83 15.41 13.64 15.09 137,059 +1.79(+13.45%)
Mar 18, 2020 17.03 17.40 13.30 13.30 63,476 -4.07(-23.42%)
Mar 17, 2020 19.71 19.71 17.02 17.37 74,573 -2.16(-11.08%)
Mar 16, 2020 20.67 21.06 19.25 19.53 66,138 -3.07(-13.57%)
Mar 13, 2020 21.22 23.85 21.13 22.60 40,973 +2.19(+10.74%)
Mar 12, 2020 21.67 22.58 19.73 20.40 55,938 -2.57(-11.18%)
Mar 11, 2020 24.05 24.12 22.77 22.97 26,432 -1.75(-7.08%)
Mar 10, 2020 24.74 25.39 23.48 24.72 24,774 +0.37(+1.50%)
Mar 09, 2020 24.74 25.21 24.05 24.36 24,809 -1.86(-7.08%)
Mar 06, 2020 27.09 27.28 25.45 26.21 23,814 -1.28(-4.65%)
Mar 05, 2020 26.25 27.52 26.25 27.49 29,842 +0.47(+1.74%)
Mar 04, 2020 25.83 27.10 25.83 27.02 21,711 +1.39(+5.44%)
Mar 03, 2020 27.43 27.85 25.24 25.63 25,360 -1.94(-7.05%)
Mar 02, 2020 28.37 28.60 27.20 27.57 15,034 -0.75(-2.65%)
Feb 28, 2020 28.84 30.59 27.02 28.32 39,517 +3.81(+15.54%)
Feb 27, 2020 26.91 27.45 24.51 24.51 28,193 -2.75(-10.09%)
Feb 26, 2020 27.16 28.37 27.13 27.26 18,451 +0.24(+0.89%)
Feb 25, 2020 28.30 28.30 26.95 27.02 26,938 -1.25(-4.42%)
Feb 24, 2020 28.18 28.62 28.03 28.27 26,934 -0.43(-1.51%)
Feb 21, 2020 28.85 29.19 28.55 28.70 31,926 -0.20(-0.70%)
Feb 20, 2020 28.92 29.14 28.75 28.91 19,492 -0.06(-0.20%)
Feb 19, 2020 28.81 29.23 28.81 28.96 21,431 +0.22(+0.77%)
Feb 18, 2020 28.66 28.89 28.52 28.74 5,911 +0.08(+0.27%)
Feb 14, 2020 29.15 29.16 28.56 28.66 11,959 -0.32(-1.09%)
Feb 13, 2020 28.85 29.42 28.85 28.98 9,234 +0.12(+0.40%)
Feb 12, 2020 29.27 29.36 28.70 28.87 23,493 -0.12(-0.43%)
Feb 11, 2020 29.52 29.52 28.99 28.99 6,606 -0.38(-1.31%)
Feb 10, 2020 29.51 29.83 29.35 29.38 11,880 -0.24(-0.81%)
Feb 07, 2020 29.73 30.15 29.52 29.62 13,831 -0.12(-0.42%)
Feb 06, 2020 30.05 30.14 29.72 29.74 25,171 -0.28(-0.93%)
Feb 05, 2020 30.05 30.30 29.85 30.02 15,716 +0.24(+0.81%)
Feb 04, 2020 29.81 30.50 29.78 29.78 17,228 +0.02(+0.06%)
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.