Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.80 38.50 35.00 36.40 26,590 +2.10(+6.12%)
Apr 29, 2020 32.20 35.00 30.80 34.30 31,564 +2.55(+8.05%)
Apr 28, 2020 28.35 33.60 28.35 31.75 24,674 +3.05(+10.61%)
Apr 27, 2020 30.10 30.10 27.30 28.70 11,328 +1.63(+6.03%)
Apr 24, 2020 26.25 29.89 25.27 27.07 28,381 +1.32(+5.14%)
Apr 23, 2020 24.46 26.25 23.98 25.75 18,907 +1.25(+5.09%)
Apr 22, 2020 23.10 25.20 23.10 24.50 18,578 +1.33(+5.74%)
Apr 21, 2020 24.85 25.89 22.14 23.17 41,756 -0.63(-2.65%)
Apr 20, 2020 24.50 25.13 23.10 23.80 16,435 -0.70(-2.86%)
Apr 17, 2020 25.20 25.20 23.10 24.50 14,678 -0.35(-1.41%)
Apr 16, 2020 25.25 25.55 23.84 24.85 13,396 -0.33(-1.31%)
Apr 15, 2020 26.81 26.81 24.50 25.18 10,367 -1.07(-4.08%)
Apr 14, 2020 24.85 26.88 24.65 26.25 25,768 +1.40(+5.63%)
Apr 13, 2020 24.50 25.19 23.81 24.85 22,760 +0.35(+1.43%)
Apr 09, 2020 24.50 24.85 23.80 24.50 27,832 +0.00(+0.00%)
Apr 08, 2020 25.20 26.60 23.80 24.50 24,456 -0.55(-2.18%)
Apr 07, 2020 28.00 28.00 24.51 25.05 12,235 -0.85(-3.30%)
Apr 06, 2020 24.50 28.00 24.50 25.90 12,468 +2.10(+8.82%)
Apr 03, 2020 25.20 26.60 22.40 23.80 14,112 -2.10(-8.11%)
Apr 02, 2020 30.80 30.80 25.55 25.90 11,681 -3.39(-11.57%)
Apr 01, 2020 27.85 33.60 25.77 29.29 60,141 +4.28(+17.10%)
Mar 31, 2020 28.00 28.00 24.15 25.01 8,000 -0.55(-2.14%)
Mar 30, 2020 24.50 26.91 23.17 25.56 6,898 -0.06(-0.25%)
Mar 27, 2020 28.00 28.48 25.20 25.62 11,567 -3.08(-10.73%)
Mar 26, 2020 30.80 30.80 28.00 28.70 9,409 -1.75(-5.75%)
Mar 25, 2020 29.40 31.43 27.30 30.45 20,577 +3.15(+11.54%)
Mar 24, 2020 25.90 27.30 23.80 27.30 20,972 +2.10(+8.33%)
Mar 23, 2020 24.50 25.90 22.40 25.20 14,380 +0.97(+3.99%)
Mar 20, 2020 23.52 24.43 21.77 24.23 5,701 +1.34(+5.84%)
Mar 19, 2020 22.23 25.20 21.71 22.90 9,032 -0.20(-0.88%)
Mar 18, 2020 25.20 28.00 18.90 23.10 20,168 -1.40(-5.71%)
Mar 17, 2020 24.50 25.20 22.40 24.50 6,840 +0.91(+3.86%)
Mar 16, 2020 25.90 25.90 23.10 23.59 7,542 -2.32(-8.97%)
Mar 13, 2020 25.20 35.00 24.51 25.91 13,004 +1.16(+4.69%)
Mar 12, 2020 28.00 28.70 24.50 24.75 14,098 -3.25(-11.60%)
Mar 11, 2020 33.60 34.30 28.00 28.00 12,620 -5.03(-15.24%)
Mar 10, 2020 32.20 35.00 32.19 33.03 3,918 +0.13(+0.40%)
Mar 09, 2020 35.00 35.00 31.52 32.90 6,726 -3.05(-8.47%)
Mar 06, 2020 37.84 39.20 35.70 35.95 5,367 -1.50(-4.00%)
Mar 05, 2020 39.90 39.90 36.51 37.44 5,104 -1.53(-3.93%)
Mar 04, 2020 38.07 39.90 36.61 38.98 5,364 +0.91(+2.39%)
Mar 03, 2020 35.15 39.19 35.00 38.07 6,311 -0.91(-2.33%)
Mar 02, 2020 39.90 40.95 37.11 38.98 4,315 -0.59(-1.49%)
Feb 28, 2020 34.30 40.25 34.30 39.56 11,170 +3.16(+8.69%)
Feb 27, 2020 35.00 37.10 28.00 36.40 18,146 -2.10(-5.45%)
Feb 26, 2020 39.90 39.90 37.10 38.50 16,020 -1.30(-3.27%)
Feb 25, 2020 42.49 43.82 39.79 39.80 9,871 -2.90(-6.79%)
Feb 24, 2020 42.49 43.75 41.55 42.70 8,055 -1.73(-3.89%)
Feb 21, 2020 44.10 45.50 40.60 44.43 20,638 -3.87(-8.01%)
Feb 20, 2020 49.00 49.70 46.90 48.30 6,000 -0.31(-0.63%)
Feb 19, 2020 55.30 55.30 45.50 48.61 26,866 -5.08(-9.47%)
Feb 18, 2020 50.33 55.22 49.15 53.69 12,331 +2.77(+5.43%)
Feb 14, 2020 46.90 52.28 46.20 50.92 13,710 +4.10(+8.76%)
Feb 13, 2020 46.90 47.19 45.50 46.82 6,399 -0.78(-1.63%)
Feb 12, 2020 47.60 49.00 46.20 47.60 4,792 -1.37(-2.79%)
Feb 11, 2020 48.50 49.00 46.21 48.97 4,685 -0.14(-0.29%)
Feb 10, 2020 48.71 49.10 47.60 49.10 5,220 +0.59(+1.23%)
Feb 07, 2020 48.30 49.07 46.91 48.51 3,372 +0.21(+0.43%)
Feb 06, 2020 51.10 51.10 47.60 48.30 5,166 -2.84(-5.56%)
Feb 05, 2020 51.80 52.48 50.05 51.14 6,044 +0.74(+1.47%)
Feb 04, 2020 46.90 51.10 46.90 50.40 9,397 +3.84(+8.25%)
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.