Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.09 18.13 17.02 17.12 1,004,948 -1.06(-5.83%)
Apr 29, 2020 17.65 18.35 17.36 18.18 2,163,329 +0.61(+3.47%)
Apr 28, 2020 19.04 19.31 17.53 17.57 829,886 -0.85(-4.61%)
Apr 27, 2020 18.37 19.09 18.07 18.42 909,777 +0.78(+4.42%)
Apr 24, 2020 16.78 17.75 16.49 17.64 563,700 +0.81(+4.81%)
Apr 23, 2020 17.28 17.71 16.74 16.83 935,488 -0.24(-1.41%)
Apr 22, 2020 16.49 17.35 16.25 17.07 924,543 +0.96(+5.96%)
Apr 21, 2020 16.40 17.05 16.08 16.11 1,074,915 -0.76(-4.51%)
Apr 20, 2020 16.00 18.30 15.81 16.87 2,223,251 +0.63(+3.88%)
Apr 17, 2020 15.83 16.25 15.39 16.24 1,052,300 +1.00(+6.56%)
Apr 16, 2020 15.62 15.68 14.65 15.24 943,783 -0.37(-2.37%)
Apr 15, 2020 15.51 15.90 14.95 15.61 1,104,114 -0.29(-1.82%)
Apr 14, 2020 16.29 16.79 15.76 15.90 1,123,763 -0.14(-0.87%)
Apr 13, 2020 16.00 16.26 15.27 16.04 824,331 +0.02(+0.12%)
Apr 09, 2020 16.32 16.84 15.61 16.02 1,481,900 +0.16(+1.01%)
Apr 08, 2020 15.07 16.42 14.87 15.86 1,449,556 +1.05(+7.09%)
Apr 07, 2020 14.50 15.50 14.36 14.81 1,751,486 +0.73(+5.18%)
Apr 06, 2020 13.96 14.89 13.73 14.08 1,061,816 +0.72(+5.39%)
Apr 03, 2020 13.74 14.29 13.12 13.36 1,635,500 -0.58(-4.16%)
Apr 02, 2020 13.50 13.95 13.30 13.94 986,558 +0.33(+2.42%)
Apr 01, 2020 13.95 14.55 13.47 13.61 1,451,896 -0.81(-5.62%)
Mar 31, 2020 14.59 15.30 14.02 14.42 1,448,426 -0.13(-0.89%)
Mar 30, 2020 13.95 14.59 13.42 14.55 1,471,148 +0.57(+4.08%)
Mar 27, 2020 13.90 14.54 13.42 13.98 1,006,900 -0.46(-3.19%)
Mar 26, 2020 13.94 14.98 13.63 14.44 1,509,112 +0.59(+4.26%)
Mar 25, 2020 14.05 14.49 13.33 13.85 1,849,173 +0.02(+0.14%)
Mar 24, 2020 13.14 13.97 12.93 13.83 1,879,865 +1.30(+10.38%)
Mar 23, 2020 11.60 12.62 11.02 12.53 2,564,606 +1.02(+8.86%)
Mar 20, 2020 12.82 13.15 11.50 11.51 3,168,100 -0.67(-5.50%)
Mar 19, 2020 11.88 12.46 10.93 12.18 2,440,370 +0.18(+1.50%)
Mar 18, 2020 10.79 12.57 10.66 12.00 3,316,018 +0.49(+4.26%)
Mar 17, 2020 13.50 13.52 10.09 11.51 5,347,373 +0.03(+0.26%)
Mar 16, 2020 13.59 14.11 11.30 11.48 2,199,509 -3.50(-23.36%)
Mar 13, 2020 15.45 15.45 13.23 14.98 1,932,100 +0.42(+2.88%)
Mar 12, 2020 15.68 16.15 14.55 14.56 1,996,806 -3.01(-17.13%)
Mar 11, 2020 19.06 19.54 17.52 17.57 1,333,634 -1.80(-9.29%)
Mar 10, 2020 19.12 19.63 17.80 19.37 1,140,432 +0.77(+4.14%)
Mar 09, 2020 19.00 20.00 18.60 18.60 1,650,787 -2.01(-9.75%)
Mar 06, 2020 21.77 22.13 20.27 20.61 1,593,600 -1.75(-7.83%)
Mar 05, 2020 22.72 23.15 22.07 22.36 1,253,291 -0.88(-3.79%)
Mar 04, 2020 23.25 23.45 22.13 23.24 1,075,461 +0.32(+1.40%)
Mar 03, 2020 23.43 23.98 22.75 22.92 1,253,152 -0.91(-3.82%)
Mar 02, 2020 23.70 24.38 22.99 23.83 1,687,758 +0.02(+0.08%)
Feb 28, 2020 23.18 24.00 21.00 23.81 2,246,800 -0.62(-2.54%)
Feb 27, 2020 25.89 25.89 24.34 24.43 2,117,937 -1.99(-7.53%)
Feb 26, 2020 25.62 26.61 25.30 26.42 1,274,426 +0.77(+3.00%)
Feb 25, 2020 26.03 26.21 25.19 25.65 1,270,509 -0.37(-1.42%)
Feb 24, 2020 24.35 26.52 24.01 26.02 1,854,134 -0.24(-0.91%)
Feb 21, 2020 27.24 27.37 26.16 26.26 1,195,400 -1.14(-4.16%)
Feb 20, 2020 27.04 27.92 26.41 27.40 1,284,344 +0.10(+0.37%)
Feb 19, 2020 28.10 28.24 27.02 27.30 1,460,458 -0.75(-2.67%)
Feb 18, 2020 28.01 28.42 27.12 28.05 1,185,460 +0.08(+0.29%)
Feb 14, 2020 28.30 28.39 27.55 27.97 1,041,000 -0.33(-1.17%)
Feb 13, 2020 28.76 28.98 28.19 28.30 1,099,810 -0.87(-2.98%)
Feb 12, 2020 29.66 29.93 28.62 29.17 871,999 -0.33(-1.12%)
Feb 11, 2020 28.90 29.82 28.50 29.50 1,307,990 +0.71(+2.47%)
Feb 10, 2020 28.00 29.29 27.55 28.79 1,530,103 +0.68(+2.42%)
Feb 07, 2020 29.29 29.41 27.47 28.11 2,143,800 -1.36(-4.61%)
Feb 06, 2020 30.69 30.72 28.71 29.47 3,202,793 -0.81(-2.68%)
Feb 05, 2020 31.32 32.70 29.88 30.28 4,440,992 +0.91(+3.10%)
Feb 04, 2020 32.79 32.94 28.86 29.37 6,241,634 -3.64(-11.03%)
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.