Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.60 36.40 30.80 32.20 189,780 +0.60(+1.90%)
Apr 29, 2020 30.60 31.80 29.80 31.60 52,098 +2.00(+6.76%)
Apr 28, 2020 31.60 31.80 28.80 29.60 43,687 -0.80(-2.63%)
Apr 27, 2020 29.00 31.60 28.80 30.40 59,186 +1.60(+5.56%)
Apr 24, 2020 29.20 29.20 27.80 28.80 29,055 +0.40(+1.41%)
Apr 23, 2020 28.20 30.00 27.60 28.40 39,842 +0.00(+0.00%)
Apr 22, 2020 29.20 29.40 27.00 28.40 25,136 -0.20(-0.70%)
Apr 21, 2020 29.80 29.80 27.20 28.60 68,012 +0.20(+0.70%)
Apr 20, 2020 28.00 30.00 26.80 28.40 59,587 +0.60(+2.16%)
Apr 17, 2020 27.00 28.60 25.60 27.80 59,445 +2.20(+8.59%)
Apr 16, 2020 25.80 26.00 24.20 25.60 30,600 -0.20(-0.78%)
Apr 15, 2020 26.00 26.40 24.20 25.80 32,422 -1.40(-5.15%)
Apr 14, 2020 26.20 27.40 25.00 27.20 52,258 +1.00(+3.82%)
Apr 13, 2020 26.20 27.00 25.20 26.20 27,782 -0.20(-0.76%)
Apr 09, 2020 26.60 27.40 25.20 26.40 28,920 +0.20(+0.76%)
Apr 08, 2020 26.20 28.00 26.00 26.20 47,715 +0.60(+2.34%)
Apr 07, 2020 26.00 27.40 24.40 25.60 68,054 -0.20(-0.78%)
Apr 06, 2020 22.40 27.20 22.20 25.80 82,444 +4.80(+22.86%)
Apr 03, 2020 21.80 22.20 20.00 21.00 25,585 -0.60(-2.78%)
Apr 02, 2020 20.80 21.60 20.44 21.60 21,862 +1.00(+4.85%)
Apr 01, 2020 22.40 22.80 20.40 20.60 37,803 -3.00(-12.71%)
Mar 31, 2020 25.20 25.20 22.20 23.60 35,075 -1.80(-7.09%)
Mar 30, 2020 25.00 25.80 24.60 25.40 35,489 +0.00(+0.00%)
Mar 27, 2020 26.00 26.40 22.40 25.40 53,415 -1.00(-3.79%)
Mar 26, 2020 26.00 29.20 24.20 26.40 124,437 +1.60(+6.45%)
Mar 25, 2020 20.00 26.40 19.00 24.80 136,126 +5.80(+30.53%)
Mar 24, 2020 16.20 19.60 15.60 19.00 79,187 +3.80(+25.00%)
Mar 23, 2020 17.00 17.80 14.00 15.20 76,549 -1.60(-9.52%)
Mar 20, 2020 18.20 18.40 16.60 16.80 48,585 -0.20(-1.18%)
Mar 19, 2020 17.40 17.80 16.40 17.00 53,178 +0.35(+2.08%)
Mar 18, 2020 18.20 18.25 16.04 16.65 49,188 -2.35(-12.35%)
Mar 17, 2020 18.20 19.80 16.80 19.00 70,313 +2.20(+13.10%)
Mar 16, 2020 17.00 21.00 16.00 16.80 92,498 -3.80(-18.45%)
Mar 13, 2020 22.00 22.20 18.20 20.60 65,835 -0.20(-0.96%)
Mar 12, 2020 23.60 23.80 20.00 20.80 81,761 -3.60(-14.75%)
Mar 11, 2020 25.80 25.80 23.60 24.40 44,553 -1.20(-4.69%)
Mar 10, 2020 27.00 27.40 24.00 25.60 56,984 -0.60(-2.29%)
Mar 09, 2020 27.60 27.60 25.60 26.20 32,933 -2.40(-8.39%)
Mar 06, 2020 26.60 28.80 26.40 28.60 54,055 +1.20(+4.38%)
Mar 05, 2020 29.00 29.60 27.00 27.40 43,529 -2.00(-6.80%)
Mar 04, 2020 26.80 29.40 25.60 29.40 57,726 +3.20(+12.21%)
Mar 03, 2020 28.40 28.80 26.00 26.20 40,324 -1.40(-5.07%)
Mar 02, 2020 26.00 27.80 25.20 27.60 42,203 +1.20(+4.55%)
Feb 28, 2020 24.00 27.00 23.60 26.40 105,725 +0.60(+2.33%)
Feb 27, 2020 25.40 27.00 23.00 25.80 100,206 -1.20(-4.44%)
Feb 26, 2020 28.60 29.20 26.40 27.00 67,254 -2.60(-8.78%)
Feb 25, 2020 29.40 29.85 28.00 29.60 62,950 +0.00(+0.00%)
Feb 24, 2020 31.00 31.00 28.60 29.60 66,057 -1.40(-4.52%)
Feb 21, 2020 32.60 32.60 30.80 31.00 43,125 -1.20(-3.73%)
Feb 20, 2020 30.00 32.20 29.60 32.20 52,172 +2.40(+8.05%)
Feb 19, 2020 31.40 32.00 29.80 29.80 46,422 -1.40(-4.49%)
Feb 18, 2020 32.20 32.40 30.20 31.20 42,899 -0.80(-2.50%)
Feb 14, 2020 33.20 33.40 32.00 32.00 51,455 -1.40(-4.19%)
Feb 13, 2020 33.80 34.20 33.20 33.40 32,191 -0.40(-1.18%)
Feb 12, 2020 34.40 34.70 33.80 33.80 21,058 -0.40(-1.17%)
Feb 11, 2020 34.00 34.80 33.80 34.20 18,747 +0.40(+1.18%)
Feb 10, 2020 33.40 34.20 33.40 33.80 16,677 +0.20(+0.60%)
Feb 07, 2020 34.00 34.80 33.60 33.60 19,355 -0.80(-2.33%)
Feb 06, 2020 33.40 35.40 33.40 34.40 34,713 +1.00(+2.99%)
Feb 05, 2020 33.20 34.60 33.20 33.40 35,134 +0.20(+0.60%)
Feb 04, 2020 33.80 34.20 33.20 33.20 26,396 -0.60(-1.78%)
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.