Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.15 19.20 18.64 18.80 23,486,314 -1.29(-6.41%)
Apr 29, 2020 19.83 20.12 19.77 20.09 15,747,672 +1.00(+5.26%)
Apr 28, 2020 18.94 19.35 18.78 19.09 15,070,104 -0.12(-0.62%)
Apr 27, 2020 18.28 19.28 18.04 19.20 20,249,940 +0.73(+3.93%)
Apr 24, 2020 18.64 18.82 18.20 18.48 16,671,213 +0.01(+0.04%)
Apr 23, 2020 18.51 18.87 18.37 18.47 18,456,580 +0.04(+0.21%)
Apr 22, 2020 18.15 18.51 17.95 18.43 18,849,870 +1.33(+7.81%)
Apr 21, 2020 17.02 17.52 16.81 17.10 30,042,956 -0.56(-3.18%)
Apr 20, 2020 17.59 18.16 17.51 17.66 22,898,514 -0.85(-4.61%)
Apr 17, 2020 17.81 18.53 17.75 18.51 18,833,280 +1.25(+7.23%)
Apr 16, 2020 17.54 17.62 17.16 17.26 25,120,112 -0.78(-4.33%)
Apr 15, 2020 18.42 18.46 17.83 18.04 29,900,698 -1.26(-6.55%)
Apr 14, 2020 19.35 19.60 19.09 19.31 15,595,179 -0.37(-1.89%)
Apr 13, 2020 20.09 20.10 19.40 19.68 13,202,933 +0.01(+0.04%)
Apr 09, 2020 20.01 20.13 19.21 19.67 32,557,726 -0.39(-1.93%)
Apr 08, 2020 19.51 20.14 19.38 20.06 17,701,878 +0.47(+2.38%)
Apr 07, 2020 19.95 20.49 19.43 19.59 24,017,862 -0.20(-1.00%)
Apr 06, 2020 19.52 19.90 19.22 19.79 18,861,688 +0.26(+1.33%)
Apr 03, 2020 20.11 20.26 19.05 19.53 23,372,990 -1.03(-5.03%)
Apr 02, 2020 20.52 21.76 19.80 20.56 44,256,016 +1.31(+6.81%)
Apr 01, 2020 19.93 20.19 19.05 19.25 29,687,720 -0.02(-0.08%)
Mar 31, 2020 19.73 20.41 18.98 19.27 26,810,298 +0.37(+1.96%)
Mar 30, 2020 18.38 19.13 17.82 18.90 28,927,190 +1.24(+7.02%)
Mar 27, 2020 18.15 18.19 17.44 17.66 29,399,184 -1.64(-8.48%)
Mar 26, 2020 19.13 20.03 18.73 19.29 60,207,824 +0.10(+0.54%)
Mar 25, 2020 18.90 20.07 18.26 19.19 47,531,848 +1.71(+9.81%)
Mar 24, 2020 16.29 17.85 16.05 17.47 40,786,652 +3.10(+21.61%)
Mar 23, 2020 14.21 14.73 13.69 14.37 40,959,996 +0.63(+4.60%)
Mar 20, 2020 14.41 14.44 13.36 13.74 33,473,314 +0.31(+2.29%)
Mar 19, 2020 12.76 14.08 12.46 13.43 22,271,084 +0.70(+5.52%)
Mar 18, 2020 13.85 14.09 12.25 12.73 26,602,182 -2.16(-14.49%)
Mar 17, 2020 14.67 15.13 13.82 14.88 25,734,624 +0.00(+0.00%)
Mar 16, 2020 15.05 15.66 14.69 14.88 24,655,516 -2.63(-15.02%)
Mar 13, 2020 17.83 17.86 16.19 17.51 27,287,244 +0.47(+2.78%)
Mar 12, 2020 17.59 17.60 16.63 17.04 31,881,468 -2.44(-12.53%)
Mar 11, 2020 20.18 20.37 19.25 19.48 36,475,796 -1.68(-7.95%)
Mar 10, 2020 21.43 21.51 19.86 21.16 31,756,232 +1.19(+5.97%)
Mar 09, 2020 19.62 20.63 19.12 19.97 59,168,116 -4.72(-19.10%)
Mar 06, 2020 24.82 25.11 24.36 24.69 21,264,340 -1.07(-4.14%)
Mar 05, 2020 25.75 25.87 25.43 25.75 18,203,728 -0.43(-1.63%)
Mar 04, 2020 25.75 26.21 25.57 26.18 20,907,746 +0.96(+3.82%)
Mar 03, 2020 25.67 25.99 24.84 25.22 26,209,462 -0.24(-0.96%)
Mar 02, 2020 24.92 25.48 24.58 25.46 25,823,174 +0.74(+3.00%)
Feb 28, 2020 23.75 24.73 23.47 24.72 32,953,430 -0.19(-0.76%)
Feb 27, 2020 25.22 25.68 24.84 24.91 22,274,260 -0.91(-3.52%)
Feb 26, 2020 26.12 26.39 25.79 25.82 14,308,807 -0.20(-0.76%)
Feb 25, 2020 26.90 26.92 25.90 26.01 17,694,646 -0.89(-3.32%)
Feb 24, 2020 26.81 27.05 26.75 26.91 15,706,343 -1.03(-3.68%)
Feb 21, 2020 28.15 28.16 27.82 27.93 13,536,088 -0.49(-1.72%)
Feb 20, 2020 28.57 28.73 28.37 28.42 8,248,206 -0.21(-0.74%)
Feb 19, 2020 28.43 28.76 28.38 28.64 11,942,162 +0.13(+0.44%)
Feb 18, 2020 28.24 28.57 28.22 28.51 10,783,482 +0.07(+0.25%)
Feb 14, 2020 28.54 28.57 28.16 28.44 11,145,155 -0.14(-0.50%)
Feb 13, 2020 28.54 28.70 28.47 28.58 10,279,833 -0.28(-0.99%)
Feb 12, 2020 28.77 28.90 28.64 28.87 12,631,042 +0.48(+1.70%)
Feb 11, 2020 28.48 28.49 28.28 28.38 8,971,037 +0.28(+0.99%)
Feb 10, 2020 28.10 28.17 27.97 28.11 10,084,833 -0.14(-0.49%)
Feb 07, 2020 28.21 28.34 28.17 28.24 10,004,572 -0.40(-1.38%)
Feb 06, 2020 28.93 28.95 28.56 28.64 12,413,196 -0.61(-2.10%)
Feb 05, 2020 29.10 29.34 29.01 29.25 15,413,236 +0.91(+3.21%)
Feb 04, 2020 28.66 28.70 28.13 28.35 26,755,742 +0.96(+3.52%)
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.