Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.83 16.94 16.06 16.56 558,235 -0.58(-3.38%)
Apr 29, 2020 16.60 17.50 16.49 17.14 559,170 +1.08(+6.72%)
Apr 28, 2020 15.11 16.17 14.82 16.06 893,857 +1.30(+8.81%)
Apr 27, 2020 14.05 14.92 13.97 14.76 414,749 +0.82(+5.88%)
Apr 24, 2020 14.19 14.21 13.79 13.94 409,100 -0.22(-1.55%)
Apr 23, 2020 14.33 14.52 13.98 14.16 610,844 -0.10(-0.70%)
Apr 22, 2020 15.02 15.08 14.24 14.26 613,804 -0.41(-2.79%)
Apr 21, 2020 14.90 15.13 14.53 14.67 1,265,077 -0.48(-3.17%)
Apr 20, 2020 15.27 15.50 15.00 15.15 635,824 -0.44(-2.82%)
Apr 17, 2020 14.75 15.95 14.70 15.59 1,763,700 +1.49(+10.57%)
Apr 16, 2020 13.95 14.46 13.77 14.10 1,034,493 +0.20(+1.44%)
Apr 15, 2020 13.87 14.08 13.65 13.90 842,632 -0.40(-2.80%)
Apr 14, 2020 13.25 14.40 13.25 14.30 1,004,078 +1.22(+9.33%)
Apr 13, 2020 13.97 14.02 12.95 13.08 519,125 -0.54(-3.96%)
Apr 09, 2020 13.86 14.74 13.38 13.62 863,200 +0.34(+2.56%)
Apr 08, 2020 12.63 13.37 12.47 13.28 1,062,584 +0.89(+7.18%)
Apr 07, 2020 12.57 13.16 12.16 12.39 1,035,578 +0.47(+3.94%)
Apr 06, 2020 11.78 12.25 11.66 11.92 866,432 +0.71(+6.33%)
Apr 03, 2020 11.98 12.08 10.90 11.21 886,500 -0.72(-6.04%)
Apr 02, 2020 11.73 12.38 11.58 11.93 742,484 +0.30(+2.58%)
Apr 01, 2020 12.16 12.42 11.46 11.63 1,475,233 -0.99(-7.84%)
Mar 31, 2020 12.75 12.92 12.41 12.62 984,282 -0.14(-1.10%)
Mar 30, 2020 13.33 13.33 12.35 12.76 710,989 -0.56(-4.20%)
Mar 27, 2020 13.27 13.69 12.69 13.32 1,552,600 -0.46(-3.34%)
Mar 26, 2020 13.79 14.98 13.51 13.78 1,327,694 +0.20(+1.47%)
Mar 25, 2020 11.95 14.32 11.45 13.58 1,203,500 +1.86(+15.87%)
Mar 24, 2020 10.70 11.88 10.51 11.72 1,259,584 +1.78(+17.91%)
Mar 23, 2020 11.52 11.52 9.810 9.940 900,971 -1.88(-15.91%)
Mar 20, 2020 12.06 13.13 11.76 11.82 978,600 +0.33(+2.87%)
Mar 19, 2020 10.87 11.66 10.84 11.49 1,406,461 +0.64(+5.90%)
Mar 18, 2020 13.03 13.03 9.800 10.85 1,031,433 -3.31(-23.38%)
Mar 17, 2020 15.88 16.00 13.96 14.16 1,105,122 -1.63(-10.32%)
Mar 16, 2020 17.95 17.96 15.69 15.79 647,372 -4.34(-21.56%)
Mar 13, 2020 19.00 20.20 18.54 20.13 685,100 +1.75(+9.52%)
Mar 12, 2020 20.20 20.20 18.37 18.38 463,452 -3.37(-15.49%)
Mar 11, 2020 22.70 22.84 21.51 21.75 456,732 -1.39(-6.01%)
Mar 10, 2020 22.72 23.20 22.13 23.14 517,475 +0.91(+4.09%)
Mar 09, 2020 23.32 23.35 20.00 22.23 760,991 -2.63(-10.58%)
Mar 06, 2020 24.35 25.02 24.27 24.86 485,300 -0.05(-0.20%)
Mar 05, 2020 26.58 26.85 24.79 24.91 1,055,703 -2.07(-7.67%)
Mar 04, 2020 27.28 27.36 26.64 26.98 662,832 +0.09(+0.33%)
Mar 03, 2020 27.72 28.06 26.75 26.89 861,659 -0.87(-3.13%)
Mar 02, 2020 27.06 27.85 26.97 27.76 1,022,324 +0.95(+3.54%)
Feb 28, 2020 26.45 27.12 26.09 26.81 650,000 -0.57(-2.08%)
Feb 27, 2020 27.78 28.09 27.28 27.38 378,208 -0.81(-2.87%)
Feb 26, 2020 28.71 29.15 28.19 28.19 413,288 -0.58(-2.02%)
Feb 25, 2020 29.35 29.66 28.70 28.77 594,341 -0.61(-2.08%)
Feb 24, 2020 29.46 29.71 29.13 29.38 385,128 -0.82(-2.72%)
Feb 21, 2020 30.29 30.42 30.12 30.20 414,800 -0.19(-0.63%)
Feb 20, 2020 30.22 30.45 29.98 30.39 291,254 +0.14(+0.46%)
Feb 19, 2020 30.51 30.57 30.21 30.25 323,724 -0.15(-0.49%)
Feb 18, 2020 30.52 30.52 30.12 30.40 397,059 -0.14(-0.46%)
Feb 14, 2020 30.37 30.67 30.29 30.54 276,000 +0.24(+0.79%)
Feb 13, 2020 30.59 30.59 30.20 30.30 316,927 -0.37(-1.21%)
Feb 12, 2020 30.68 30.70 30.32 30.67 650,607 +0.01(+0.03%)
Feb 11, 2020 31.07 31.11 30.56 30.66 508,616 -0.37(-1.19%)
Feb 10, 2020 30.63 31.11 30.38 31.03 467,258 -0.16(-0.51%)
Feb 07, 2020 30.47 31.56 30.40 31.19 637,100 +1.01(+3.35%)
Feb 06, 2020 30.32 30.33 30.04 30.18 598,363 -0.09(-0.30%)
Feb 05, 2020 30.26 30.39 29.95 30.27 307,311 +0.14(+0.46%)
Feb 04, 2020 29.98 30.18 29.78 30.13 399,053 +0.28(+0.94%)
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.