Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.21 15.46 14.45 14.53 6,447,564 -1.28(-8.08%)
Apr 29, 2020 15.16 16.03 14.93 15.81 8,737,752 +1.58(+11.10%)
Apr 28, 2020 13.94 14.54 13.72 14.23 9,804,693 +0.89(+6.71%)
Apr 27, 2020 12.62 13.43 12.46 13.33 8,173,813 +0.79(+6.29%)
Apr 24, 2020 12.73 12.86 12.19 12.54 7,314,703 +0.00(+0.00%)
Apr 23, 2020 12.33 12.78 12.25 12.54 8,299,494 +0.25(+2.00%)
Apr 22, 2020 12.91 12.94 12.03 12.30 9,336,487 -0.14(-1.13%)
Apr 21, 2020 12.57 13.13 12.33 12.44 8,435,920 -0.76(-5.78%)
Apr 20, 2020 12.69 13.97 12.11 13.20 12,777,576 -0.28(-2.08%)
Apr 17, 2020 12.70 13.54 12.64 13.48 9,742,489 +1.59(+13.35%)
Apr 16, 2020 12.42 12.48 11.77 11.90 9,415,084 -0.53(-4.24%)
Apr 15, 2020 12.32 12.71 12.04 12.42 7,903,723 -0.88(-6.60%)
Apr 14, 2020 14.12 14.26 13.01 13.30 9,360,461 -0.52(-3.75%)
Apr 13, 2020 14.91 15.20 13.51 13.82 5,670,826 -0.95(-6.42%)
Apr 09, 2020 14.31 15.45 14.17 14.76 12,018,552 +1.41(+10.58%)
Apr 08, 2020 13.05 13.73 12.76 13.35 6,504,443 +0.73(+5.77%)
Apr 07, 2020 13.16 14.01 12.55 12.62 10,929,934 +0.48(+3.97%)
Apr 06, 2020 11.56 12.27 11.11 12.14 10,614,018 +1.63(+15.53%)
Apr 03, 2020 11.33 11.36 10.44 10.51 7,225,790 -0.85(-7.49%)
Apr 02, 2020 11.19 11.77 11.05 11.36 4,846,703 +0.02(+0.15%)
Apr 01, 2020 11.74 11.97 11.08 11.34 7,763,026 -1.32(-10.40%)
Mar 31, 2020 13.38 13.60 12.52 12.66 9,770,205 -0.78(-5.81%)
Mar 30, 2020 13.80 13.92 13.16 13.44 6,742,642 -0.39(-2.85%)
Mar 27, 2020 14.16 14.34 13.54 13.83 6,275,331 -1.23(-8.15%)
Mar 26, 2020 14.86 16.26 14.52 15.06 12,707,363 +0.70(+4.89%)
Mar 25, 2020 13.77 14.90 13.19 14.36 13,608,937 +1.84(+14.72%)
Mar 24, 2020 11.61 12.54 11.36 12.52 13,494,669 +1.88(+17.64%)
Mar 23, 2020 10.19 10.83 9.308 10.64 12,870,026 +0.38(+3.68%)
Mar 20, 2020 11.60 12.12 10.23 10.26 13,923,915 -1.04(-9.16%)
Mar 19, 2020 10.62 12.22 9.869 11.30 17,187,502 +0.47(+4.38%)
Mar 18, 2020 13.34 13.51 8.966 10.83 15,023,991 -3.27(-23.21%)
Mar 17, 2020 14.40 15.21 12.47 14.10 13,603,717 -0.02(-0.12%)
Mar 16, 2020 16.33 16.57 14.09 14.12 6,790,655 -3.93(-21.78%)
Mar 13, 2020 18.14 18.47 16.63 18.05 7,562,178 +0.87(+5.06%)
Mar 12, 2020 16.97 17.62 16.30 17.18 7,685,105 -1.00(-5.50%)
Mar 11, 2020 19.10 19.29 17.86 18.18 7,037,320 -1.48(-7.54%)
Mar 10, 2020 19.22 19.78 18.56 19.66 5,395,956 +1.18(+6.41%)
Mar 09, 2020 19.79 20.08 18.12 18.48 6,018,585 -2.83(-13.30%)
Mar 06, 2020 20.95 21.87 20.85 21.31 5,659,550 -0.39(-1.78%)
Mar 05, 2020 21.86 21.95 21.48 21.69 5,031,903 -0.97(-4.30%)
Mar 04, 2020 21.92 22.86 21.80 22.67 4,830,752 +1.06(+4.91%)
Mar 03, 2020 22.38 22.50 21.55 21.61 6,819,744 -0.87(-3.86%)
Mar 02, 2020 22.12 22.48 21.70 22.48 5,571,603 +0.48(+2.19%)
Feb 28, 2020 21.46 22.23 21.42 21.99 9,478,371 -0.28(-1.26%)
Feb 27, 2020 22.22 22.83 21.45 22.27 7,630,153 -0.51(-2.23%)
Feb 26, 2020 23.12 23.40 22.63 22.78 6,317,388 -0.12(-0.54%)
Feb 25, 2020 24.05 24.16 22.78 22.91 8,772,688 -1.14(-4.74%)
Feb 24, 2020 24.10 24.49 23.82 24.05 6,729,208 -0.93(-3.72%)
Feb 21, 2020 25.68 25.96 24.95 24.98 8,333,671 -0.82(-3.16%)
Feb 20, 2020 25.00 25.83 24.90 25.79 12,490,653 +0.94(+3.78%)
Feb 19, 2020 24.83 25.30 24.62 24.85 21,325,632 -3.25(-11.55%)
Feb 18, 2020 28.69 28.82 28.02 28.10 3,226,255 -0.72(-2.50%)
Feb 14, 2020 29.02 29.04 28.70 28.82 2,015,593 -0.18(-0.64%)
Feb 13, 2020 28.90 29.05 28.76 29.00 2,285,473 +0.10(+0.33%)
Feb 12, 2020 29.02 29.25 28.78 28.91 2,894,026 +0.12(+0.43%)
Feb 11, 2020 28.80 29.05 28.76 28.78 3,133,417 +0.17(+0.58%)
Feb 10, 2020 28.51 28.69 28.36 28.62 3,088,590 +0.04(+0.15%)
Feb 07, 2020 28.41 28.62 28.23 28.57 3,035,814 -0.05(-0.18%)
Feb 06, 2020 28.99 29.04 28.58 28.62 3,904,701 -0.20(-0.70%)
Feb 05, 2020 28.61 28.91 28.56 28.83 3,738,487 +0.60(+2.11%)
Feb 04, 2020 28.39 28.45 28.07 28.23 4,804,590 +0.18(+0.66%)
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.