Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.61 19.80 19.29 19.51 7,151,511 -0.42(-2.09%)
Apr 29, 2020 19.83 20.15 19.12 19.92 9,113,340 +0.30(+1.54%)
Apr 28, 2020 20.07 20.47 19.43 19.62 8,485,216 +0.45(+2.36%)
Apr 27, 2020 18.63 19.31 18.55 19.17 6,793,421 +0.75(+4.09%)
Apr 24, 2020 17.89 18.46 17.81 18.42 5,180,601 +0.66(+3.74%)
Apr 23, 2020 17.90 18.29 17.74 17.75 4,330,264 +0.04(+0.25%)
Apr 22, 2020 17.64 17.81 17.33 17.71 5,788,085 +0.48(+2.78%)
Apr 21, 2020 17.73 17.89 17.21 17.23 5,448,054 -0.89(-4.89%)
Apr 20, 2020 18.00 18.53 17.79 18.12 5,356,919 -0.25(-1.35%)
Apr 17, 2020 18.04 18.59 18.02 18.36 5,581,148 +0.78(+4.44%)
Apr 16, 2020 17.75 17.77 17.28 17.58 4,714,948 -0.13(-0.75%)
Apr 15, 2020 17.83 17.93 17.43 17.72 4,892,590 -0.63(-3.43%)
Apr 14, 2020 18.57 18.70 18.03 18.35 5,587,141 +0.26(+1.42%)
Apr 13, 2020 18.61 18.68 17.85 18.09 5,814,833 -0.68(-3.64%)
Apr 09, 2020 18.29 19.17 18.28 18.77 6,829,841 +0.54(+2.97%)
Apr 08, 2020 17.63 18.37 17.43 18.23 5,661,860 +0.79(+4.52%)
Apr 07, 2020 18.12 18.17 17.10 17.44 8,957,864 -0.03(-0.15%)
Apr 06, 2020 16.75 17.58 16.26 17.47 12,182,686 +1.60(+10.05%)
Apr 03, 2020 16.49 16.70 15.79 15.87 8,105,048 -0.70(-4.22%)
Apr 02, 2020 16.93 17.23 16.39 16.57 8,636,003 -0.36(-2.15%)
Apr 01, 2020 17.30 17.44 16.63 16.94 7,206,018 -1.27(-6.96%)
Mar 31, 2020 18.94 19.10 18.12 18.20 6,882,730 -0.66(-3.48%)
Mar 30, 2020 18.54 18.97 17.96 18.86 7,030,738 +0.48(+2.60%)
Mar 27, 2020 18.63 19.13 18.14 18.38 6,415,415 -0.95(-4.91%)
Mar 26, 2020 17.98 19.46 17.65 19.33 7,610,581 +1.38(+7.70%)
Mar 25, 2020 17.64 18.64 16.98 17.95 9,877,096 +0.20(+1.15%)
Mar 24, 2020 16.57 17.79 16.15 17.74 8,116,688 +2.01(+12.79%)
Mar 23, 2020 16.58 16.64 15.46 15.73 7,651,005 -0.98(-5.89%)
Mar 20, 2020 18.92 19.15 16.65 16.72 8,796,585 -2.14(-11.33%)
Mar 19, 2020 18.74 19.49 17.74 18.85 8,296,617 -0.20(-1.07%)
Mar 18, 2020 17.58 19.11 17.19 19.06 8,528,206 -0.05(-0.28%)
Mar 17, 2020 17.13 19.12 16.36 19.11 10,134,602 +2.22(+13.12%)
Mar 16, 2020 17.58 17.85 16.33 16.89 14,451,153 -3.31(-16.40%)
Mar 13, 2020 19.22 20.21 17.81 20.21 10,192,634 +2.07(+11.38%)
Mar 12, 2020 18.87 19.79 18.04 18.14 9,893,283 -2.38(-11.58%)
Mar 11, 2020 20.77 21.09 20.18 20.52 12,995,235 -0.91(-4.26%)
Mar 10, 2020 21.12 21.45 20.11 21.43 10,383,125 +1.19(+5.87%)
Mar 09, 2020 20.53 21.40 20.05 20.24 16,963,742 -1.81(-8.20%)
Mar 06, 2020 20.97 22.14 20.93 22.05 11,121,453 +0.25(+1.14%)
Mar 05, 2020 21.86 22.18 21.59 21.80 8,974,160 -0.43(-1.95%)
Mar 04, 2020 21.49 22.25 21.19 22.24 7,346,350 +1.06(+5.02%)
Mar 03, 2020 21.73 22.52 21.03 21.17 8,981,063 -0.69(-3.16%)
Mar 02, 2020 21.31 21.87 20.84 21.86 9,344,039 +0.72(+3.39%)
Feb 28, 2020 20.42 21.36 20.21 21.15 15,424,460 -0.15(-0.71%)
Feb 27, 2020 21.57 22.31 20.98 21.30 12,358,729 -0.89(-4.00%)
Feb 26, 2020 22.83 23.09 22.18 22.18 8,344,634 -0.41(-1.83%)
Feb 25, 2020 23.88 23.90 22.28 22.60 13,704,106 -1.12(-4.74%)
Feb 24, 2020 23.69 24.02 23.43 23.72 6,569,416 -0.84(-3.43%)
Feb 21, 2020 24.56 24.71 24.38 24.56 5,433,861 -0.29(-1.17%)
Feb 20, 2020 24.49 24.87 24.34 24.85 6,730,077 +0.29(+1.18%)
Feb 19, 2020 24.60 24.87 24.50 24.56 9,543,071 -0.01(-0.04%)
Feb 18, 2020 24.92 25.07 24.46 24.57 4,984,823 -0.54(-2.17%)
Feb 14, 2020 25.21 25.21 25.00 25.12 3,234,479 -0.11(-0.42%)
Feb 13, 2020 25.13 25.41 24.89 25.22 4,462,895 -0.11(-0.45%)
Feb 12, 2020 24.86 25.38 24.83 25.34 5,480,496 +0.70(+2.85%)
Feb 11, 2020 24.42 24.89 24.34 24.64 5,987,941 +0.41(+1.71%)
Feb 10, 2020 24.24 24.28 24.07 24.22 3,585,665 -0.10(-0.40%)
Feb 07, 2020 24.54 24.58 24.29 24.32 3,854,922 -0.43(-1.74%)
Feb 06, 2020 24.99 25.03 24.63 24.75 3,702,924 -0.11(-0.42%)
Feb 05, 2020 24.70 24.86 24.46 24.85 6,428,169 +0.62(+2.57%)
Feb 04, 2020 24.13 24.31 23.98 24.23 5,106,490 +0.59(+2.49%)
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.