Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.72 30.02 28.36 28.62 3,111,217 -2.15(-6.99%)
Apr 29, 2020 30.31 31.12 29.64 30.77 4,435,479 +1.87(+6.48%)
Apr 28, 2020 29.99 30.41 28.62 28.90 3,771,124 +0.57(+2.00%)
Apr 27, 2020 26.59 28.70 26.31 28.33 3,926,432 +1.95(+7.41%)
Apr 24, 2020 26.60 27.12 25.43 26.38 4,814,892 +0.44(+1.68%)
Apr 23, 2020 25.45 26.38 25.26 25.94 3,230,138 +0.94(+3.78%)
Apr 22, 2020 25.02 25.43 24.41 25.00 2,981,158 +0.84(+3.47%)
Apr 21, 2020 22.99 25.40 22.86 24.16 5,415,330 -0.16(-0.64%)
Apr 20, 2020 23.31 25.37 22.86 24.32 4,400,352 -0.31(-1.27%)
Apr 17, 2020 22.60 24.81 22.42 24.63 5,493,825 +3.24(+15.16%)
Apr 16, 2020 22.99 22.99 21.18 21.39 3,605,695 -1.70(-7.36%)
Apr 15, 2020 23.80 24.33 22.97 23.09 4,104,319 -2.27(-8.97%)
Apr 14, 2020 27.45 27.65 24.92 25.36 3,295,207 -1.55(-5.77%)
Apr 13, 2020 28.53 28.53 26.48 26.91 2,911,497 -1.62(-5.67%)
Apr 09, 2020 28.18 30.39 27.73 28.53 5,550,950 +1.42(+5.24%)
Apr 08, 2020 25.27 27.36 25.22 27.11 4,102,190 +1.92(+7.63%)
Apr 07, 2020 25.52 26.47 24.86 25.19 4,341,517 +1.39(+5.83%)
Apr 06, 2020 24.16 24.93 23.09 23.80 4,876,036 +1.35(+6.03%)
Apr 03, 2020 23.27 23.34 22.13 22.45 3,626,455 -0.37(-1.62%)
Apr 02, 2020 22.05 24.08 21.91 22.82 4,452,881 +0.51(+2.28%)
Apr 01, 2020 22.93 23.00 22.13 22.31 3,428,582 -1.78(-7.40%)
Mar 31, 2020 25.11 25.93 23.92 24.09 3,063,817 -1.39(-5.45%)
Mar 30, 2020 26.72 26.89 24.96 25.48 2,549,593 -1.51(-5.60%)
Mar 27, 2020 26.72 27.77 25.77 26.99 2,520,601 -0.92(-3.30%)
Mar 26, 2020 27.49 28.60 26.68 27.91 3,152,330 +0.76(+2.78%)
Mar 25, 2020 25.45 28.19 23.91 27.15 3,921,933 +2.11(+8.43%)
Mar 24, 2020 24.47 25.97 23.87 25.04 3,368,289 +2.59(+11.56%)
Mar 23, 2020 23.40 24.07 22.21 22.45 2,683,048 -1.31(-5.50%)
Mar 20, 2020 24.02 24.65 22.31 23.75 4,795,038 -0.02(-0.07%)
Mar 19, 2020 21.95 24.63 19.93 23.77 5,066,540 +1.26(+5.58%)
Mar 18, 2020 25.82 26.62 21.56 22.51 5,370,890 -5.73(-20.29%)
Mar 17, 2020 26.41 28.50 24.63 28.24 5,478,138 +2.42(+9.38%)
Mar 16, 2020 25.88 27.83 25.12 25.82 5,118,799 -5.93(-18.67%)
Mar 13, 2020 31.46 31.76 27.94 31.75 6,146,326 +3.05(+10.64%)
Mar 12, 2020 28.32 33.25 27.11 28.69 6,892,836 -1.97(-6.43%)
Mar 11, 2020 31.33 31.91 30.24 30.66 4,720,347 -1.78(-5.49%)
Mar 10, 2020 30.92 32.45 29.27 32.45 5,820,125 +3.43(+11.81%)
Mar 09, 2020 33.11 33.13 28.30 29.02 6,588,423 -7.11(-19.68%)
Mar 06, 2020 35.93 37.71 35.49 36.13 6,065,374 -1.54(-4.09%)
Mar 05, 2020 38.81 39.15 37.16 37.67 4,568,684 -2.96(-7.28%)
Mar 04, 2020 41.50 41.53 39.32 40.63 3,522,634 -0.49(-1.20%)
Mar 03, 2020 44.01 44.44 40.67 41.12 5,411,954 -3.24(-7.31%)
Mar 02, 2020 42.41 44.36 41.69 44.36 4,036,735 +1.92(+4.52%)
Feb 28, 2020 41.53 42.82 41.03 42.44 4,163,139 -0.46(-1.07%)
Feb 27, 2020 43.68 44.90 42.69 42.90 2,948,118 -2.04(-4.54%)
Feb 26, 2020 46.15 46.35 44.78 44.94 2,306,024 -0.85(-1.85%)
Feb 25, 2020 48.27 48.27 45.56 45.79 3,448,673 -2.41(-5.00%)
Feb 24, 2020 49.02 49.05 47.83 48.20 2,136,163 -2.18(-4.32%)
Feb 21, 2020 50.76 50.76 49.81 50.38 2,627,386 -0.77(-1.50%)
Feb 20, 2020 50.64 51.60 50.58 51.14 1,735,259 +0.37(+0.73%)
Feb 19, 2020 50.31 50.94 50.02 50.77 1,703,516 +0.81(+1.63%)
Feb 18, 2020 50.19 50.61 49.35 49.96 1,953,143 -0.65(-1.27%)
Feb 14, 2020 50.70 50.89 50.31 50.60 1,740,511 -0.17(-0.33%)
Feb 13, 2020 50.35 50.85 50.15 50.77 1,683,903 +0.21(+0.41%)
Feb 12, 2020 50.62 51.14 50.34 50.56 1,760,487 +0.39(+0.77%)
Feb 11, 2020 49.64 50.90 49.63 50.18 1,721,904 +0.73(+1.47%)
Feb 10, 2020 49.71 49.98 49.23 49.45 1,873,909 -0.59(-1.18%)
Feb 07, 2020 50.47 50.67 49.77 50.04 2,169,128 -0.98(-1.91%)
Feb 06, 2020 52.44 52.58 50.98 51.02 1,882,762 -0.94(-1.82%)
Feb 05, 2020 51.60 52.64 51.53 51.96 2,678,619 +1.24(+2.45%)
Feb 04, 2020 51.06 52.00 50.65 50.72 2,679,060 +0.73(+1.45%)
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.