Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.92 20.01 19.32 19.34 2,066,352 -1.10(-5.37%)
Apr 29, 2020 20.95 21.37 20.18 20.44 2,219,305 +0.04(+0.19%)
Apr 28, 2020 20.22 20.70 19.42 20.40 2,133,739 +0.68(+3.44%)
Apr 27, 2020 19.37 19.90 18.73 19.73 2,103,951 +0.97(+5.19%)
Apr 24, 2020 18.78 18.93 18.30 18.75 1,091,981 +0.15(+0.82%)
Apr 23, 2020 18.53 18.86 18.29 18.60 1,728,887 +0.20(+1.09%)
Apr 22, 2020 18.17 18.56 17.78 18.40 1,139,239 +0.88(+5.01%)
Apr 21, 2020 17.51 17.77 17.29 17.52 1,112,161 -0.67(-3.67%)
Apr 20, 2020 18.17 18.75 18.06 18.19 1,343,683 -0.66(-3.50%)
Apr 17, 2020 18.65 18.90 18.18 18.85 2,539,124 +0.84(+4.67%)
Apr 16, 2020 18.62 18.96 17.59 18.01 2,070,332 -0.39(-2.13%)
Apr 15, 2020 18.96 19.21 18.14 18.40 1,559,236 -1.36(-6.86%)
Apr 14, 2020 21.22 21.37 19.61 19.75 2,137,918 -0.97(-4.70%)
Apr 13, 2020 21.01 21.16 20.11 20.73 1,235,801 -0.49(-2.30%)
Apr 09, 2020 20.82 21.68 20.55 21.22 1,438,135 +1.15(+5.71%)
Apr 08, 2020 19.69 20.36 19.15 20.07 1,162,687 +0.90(+4.68%)
Apr 07, 2020 20.88 21.39 19.11 19.17 1,801,830 -0.77(-3.88%)
Apr 06, 2020 19.49 20.09 19.18 19.95 1,789,596 +1.76(+9.66%)
Apr 03, 2020 18.78 19.15 17.61 18.19 1,161,735 -0.77(-4.08%)
Apr 02, 2020 18.35 19.60 18.16 18.96 1,945,638 +0.42(+2.27%)
Apr 01, 2020 18.63 19.54 18.26 18.54 1,399,287 -1.20(-6.09%)
Mar 31, 2020 19.63 20.10 19.39 19.74 1,742,081 -0.11(-0.58%)
Mar 30, 2020 19.41 20.35 18.61 19.86 2,082,072 +0.54(+2.82%)
Mar 27, 2020 19.94 20.17 18.79 19.32 2,446,432 -0.98(-4.84%)
Mar 26, 2020 19.18 20.40 18.96 20.30 2,244,709 +1.54(+8.19%)
Mar 25, 2020 17.63 19.61 16.76 18.76 2,886,877 +1.43(+8.26%)
Mar 24, 2020 15.73 17.50 15.63 17.33 3,181,926 +2.68(+18.32%)
Mar 23, 2020 13.61 15.33 13.33 14.65 2,707,165 +0.98(+7.20%)
Mar 20, 2020 13.51 14.96 12.43 13.66 2,980,797 +0.37(+2.80%)
Mar 19, 2020 12.39 13.84 11.46 13.29 2,328,051 +0.80(+6.42%)
Mar 18, 2020 13.62 14.07 11.76 12.49 2,521,074 -2.09(-14.34%)
Mar 17, 2020 13.69 14.62 12.59 14.58 4,175,263 +1.20(+8.99%)
Mar 16, 2020 15.55 16.05 13.32 13.38 3,293,166 -3.97(-22.90%)
Mar 13, 2020 16.86 17.44 15.30 17.35 2,834,480 +1.58(+9.99%)
Mar 12, 2020 18.05 18.20 15.73 15.77 3,813,284 -3.84(-19.59%)
Mar 11, 2020 20.48 21.05 18.97 19.62 2,681,001 -1.49(-7.06%)
Mar 10, 2020 18.72 21.50 18.67 21.11 5,903,866 +3.05(+16.87%)
Mar 09, 2020 19.66 20.26 18.01 18.06 3,269,138 -4.28(-19.16%)
Mar 06, 2020 22.20 22.74 21.85 22.34 1,963,682 -0.73(-3.17%)
Mar 05, 2020 24.45 24.55 22.86 23.07 2,379,732 -2.12(-8.40%)
Mar 04, 2020 25.24 25.27 24.71 25.19 1,364,392 +0.71(+2.91%)
Mar 03, 2020 25.15 25.59 24.07 24.48 1,510,286 -0.56(-2.24%)
Mar 02, 2020 24.85 25.06 24.05 25.04 2,351,794 +0.40(+1.62%)
Feb 28, 2020 23.58 24.71 23.26 24.64 2,979,663 +0.08(+0.31%)
Feb 27, 2020 25.24 25.49 24.55 24.56 2,147,908 -1.50(-5.75%)
Feb 26, 2020 26.90 27.20 26.02 26.06 2,164,679 -0.68(-2.55%)
Feb 25, 2020 28.35 28.38 26.68 26.74 2,658,383 -1.53(-5.40%)
Feb 24, 2020 28.33 28.86 28.12 28.27 1,449,406 -1.24(-4.21%)
Feb 21, 2020 29.65 29.65 28.61 29.51 1,750,201 -0.18(-0.61%)
Feb 20, 2020 28.57 30.29 28.40 29.70 2,855,818 +0.49(+1.69%)
Feb 19, 2020 28.72 29.44 28.70 29.20 1,581,535 +0.56(+1.96%)
Feb 18, 2020 28.89 28.93 28.33 28.64 1,758,580 -0.47(-1.60%)
Feb 14, 2020 29.38 29.51 28.92 29.11 1,574,022 -0.29(-1.00%)
Feb 13, 2020 28.71 29.43 28.71 29.40 1,536,172 +0.34(+1.18%)
Feb 12, 2020 28.71 29.12 28.54 29.06 1,066,288 +0.54(+1.90%)
Feb 11, 2020 28.55 29.23 28.39 28.52 1,564,321 +0.24(+0.84%)
Feb 10, 2020 27.65 28.43 27.53 28.28 1,324,739 +0.59(+2.12%)
Feb 07, 2020 28.05 28.17 27.65 27.69 1,193,108 -0.49(-1.75%)
Feb 06, 2020 27.76 28.22 27.66 28.19 1,129,547 +0.58(+2.10%)
Feb 05, 2020 27.54 27.65 27.16 27.61 1,082,633 +0.38(+1.39%)
Feb 04, 2020 27.10 27.51 27.06 27.23 1,300,263 +0.52(+1.95%)
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.