Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.47 18.58 17.34 17.47 2,320,002 -1.65(-8.62%)
Apr 29, 2020 19.08 19.75 18.72 19.11 2,346,827 +1.10(+6.13%)
Apr 28, 2020 17.78 18.38 17.42 18.01 2,748,215 +1.19(+7.06%)
Apr 27, 2020 16.15 17.19 15.83 16.82 2,619,326 +0.83(+5.18%)
Apr 24, 2020 16.00 16.23 15.29 15.99 2,525,404 +0.27(+1.70%)
Apr 23, 2020 16.20 16.74 15.68 15.73 2,517,620 -0.32(-2.01%)
Apr 22, 2020 17.09 17.39 15.92 16.05 2,555,062 -0.69(-4.12%)
Apr 21, 2020 16.78 17.93 16.11 16.74 3,472,544 -1.41(-7.76%)
Apr 20, 2020 17.43 18.49 16.80 18.15 3,215,336 -0.17(-0.95%)
Apr 17, 2020 17.91 18.59 17.69 18.32 2,882,279 +1.68(+10.12%)
Apr 16, 2020 17.38 17.49 16.10 16.64 2,599,339 -0.71(-4.08%)
Apr 15, 2020 17.71 18.22 17.15 17.35 2,288,341 -1.97(-10.20%)
Apr 14, 2020 19.91 20.44 18.69 19.32 2,242,407 -0.16(-0.80%)
Apr 13, 2020 21.28 21.28 18.62 19.47 2,738,414 -0.61(-3.03%)
Apr 09, 2020 19.37 20.82 19.04 20.08 4,127,431 +2.46(+13.94%)
Apr 08, 2020 16.52 17.93 16.40 17.62 2,511,628 +1.62(+10.12%)
Apr 07, 2020 16.80 17.89 15.65 16.00 4,196,193 +0.68(+4.44%)
Apr 06, 2020 13.86 15.44 13.55 15.32 3,372,130 +2.62(+20.65%)
Apr 03, 2020 13.60 13.90 12.54 12.70 4,100,263 -0.98(-7.20%)
Apr 02, 2020 13.61 14.79 13.41 13.68 3,343,629 -0.09(-0.67%)
Apr 01, 2020 14.83 15.07 13.44 13.78 3,538,970 -2.11(-13.27%)
Mar 31, 2020 16.55 16.61 15.53 15.88 2,920,813 -0.80(-4.80%)
Mar 30, 2020 16.53 16.81 15.35 16.68 2,782,728 +0.32(+1.97%)
Mar 27, 2020 16.61 16.90 15.18 16.36 4,372,049 -1.35(-7.64%)
Mar 26, 2020 17.60 18.96 17.39 17.71 4,679,160 +0.40(+2.34%)
Mar 25, 2020 15.75 18.58 15.14 17.31 4,424,226 +2.17(+14.35%)
Mar 24, 2020 13.57 15.86 13.26 15.14 3,471,060 +2.78(+22.49%)
Mar 23, 2020 12.94 12.94 11.06 12.36 3,838,992 -0.48(-3.73%)
Mar 20, 2020 13.52 14.50 12.33 12.84 7,968,732 -0.40(-3.06%)
Mar 19, 2020 13.77 14.20 11.24 13.24 7,027,062 -0.68(-4.89%)
Mar 18, 2020 16.77 17.05 13.28 13.92 2,454,972 -4.48(-24.35%)
Mar 17, 2020 18.07 18.43 16.46 18.40 2,897,808 +0.61(+3.41%)
Mar 16, 2020 18.13 18.87 17.48 17.80 2,166,124 -3.22(-15.32%)
Mar 13, 2020 20.65 21.04 18.71 21.02 2,503,126 +2.05(+10.82%)
Mar 12, 2020 19.90 21.39 18.35 18.97 2,409,267 -2.83(-12.96%)
Mar 11, 2020 23.67 23.67 21.16 21.79 2,925,782 -2.69(-10.98%)
Mar 10, 2020 24.20 24.86 22.51 24.48 2,567,648 +1.68(+7.39%)
Mar 09, 2020 26.69 26.98 22.69 22.79 2,745,768 -7.16(-23.90%)
Mar 06, 2020 30.71 31.27 29.30 29.95 2,422,058 -2.33(-7.21%)
Mar 05, 2020 33.66 33.80 32.06 32.28 1,173,800 -3.03(-8.57%)
Mar 04, 2020 34.95 35.53 33.73 35.31 1,512,100 +0.86(+2.48%)
Mar 03, 2020 37.12 37.68 34.14 34.45 2,200,169 -2.94(-7.87%)
Mar 02, 2020 36.50 37.47 35.61 37.40 1,367,088 +0.86(+2.34%)
Feb 28, 2020 35.77 36.64 35.29 36.54 1,390,553 -0.41(-1.12%)
Feb 27, 2020 37.24 38.68 36.04 36.96 1,695,599 -1.64(-4.24%)
Feb 26, 2020 39.83 39.96 38.44 38.59 1,164,495 -0.92(-2.33%)
Feb 25, 2020 41.97 41.97 39.32 39.51 1,262,623 -2.40(-5.73%)
Feb 24, 2020 41.58 42.22 41.36 41.92 1,237,168 -1.33(-3.09%)
Feb 21, 2020 43.75 43.82 42.91 43.25 833,723 -0.87(-1.96%)
Feb 20, 2020 43.18 44.15 43.18 44.11 567,355 +0.70(+1.61%)
Feb 19, 2020 43.38 43.56 43.08 43.42 641,132 +0.29(+0.68%)
Feb 18, 2020 43.34 43.77 42.73 43.12 501,637 -0.40(-0.93%)
Feb 14, 2020 43.57 43.78 43.30 43.53 684,953 -0.14(-0.32%)
Feb 13, 2020 43.64 43.94 43.40 43.66 780,253 -0.18(-0.42%)
Feb 12, 2020 44.22 44.57 43.65 43.85 679,796 +0.06(+0.13%)
Feb 11, 2020 43.63 44.23 43.51 43.79 780,262 +0.49(+1.13%)
Feb 10, 2020 43.07 43.36 42.78 43.30 707,102 -0.02(-0.04%)
Feb 07, 2020 43.63 43.96 43.19 43.32 756,458 -0.62(-1.40%)
Feb 06, 2020 44.85 45.03 43.88 43.94 744,636 -0.44(-1.00%)
Feb 05, 2020 43.87 44.51 43.87 44.38 1,514,148 +0.85(+1.95%)
Feb 04, 2020 43.40 43.87 43.24 43.53 1,617,071 +1.03(+2.43%)
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.