Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.60 16.32 14.97 15.98 6,863,487 +0.53(+3.41%)
Apr 29, 2020 13.75 15.52 13.72 15.45 6,637,967 +2.35(+17.93%)
Apr 28, 2020 12.95 13.24 12.37 13.10 4,823,377 +0.59(+4.75%)
Apr 27, 2020 11.79 12.81 11.17 12.51 4,862,957 +0.23(+1.91%)
Apr 24, 2020 13.11 13.80 11.78 12.27 6,163,331 -0.62(-4.84%)
Apr 23, 2020 12.73 13.33 12.25 12.90 8,034,564 +0.80(+6.61%)
Apr 22, 2020 11.44 12.29 11.41 12.10 8,299,879 +1.36(+12.61%)
Apr 21, 2020 9.954 10.85 9.730 10.74 7,607,285 +0.03(+0.27%)
Apr 20, 2020 9.847 11.15 9.603 10.71 9,401,438 -0.22(-2.05%)
Apr 17, 2020 9.847 11.07 9.749 10.94 6,260,261 +1.35(+14.02%)
Apr 16, 2020 10.17 10.25 9.545 9.593 4,456,982 -0.63(-6.20%)
Apr 15, 2020 10.15 10.43 9.701 10.23 8,079,793 -1.08(-9.57%)
Apr 14, 2020 11.71 12.05 10.84 11.31 6,010,275 -0.74(-6.15%)
Apr 13, 2020 12.53 12.62 11.70 12.05 5,379,175 +0.17(+1.39%)
Apr 09, 2020 12.90 14.58 10.77 11.88 20,820,628 -0.18(-1.46%)
Apr 08, 2020 10.37 12.16 10.32 12.06 9,442,817 +1.87(+18.37%)
Apr 07, 2020 9.730 11.01 9.272 10.19 11,147,630 +0.94(+10.12%)
Apr 06, 2020 8.882 9.389 8.549 9.252 7,275,262 +0.40(+4.52%)
Apr 03, 2020 8.823 8.960 7.916 8.852 9,108,781 +0.72(+8.87%)
Apr 02, 2020 7.751 9.720 7.419 8.131 12,075,505 +0.85(+11.65%)
Apr 01, 2020 7.097 7.487 6.727 7.283 8,681,025 -0.17(-2.23%)
Mar 31, 2020 7.946 8.092 7.292 7.448 7,562,624 -0.07(-0.91%)
Mar 30, 2020 7.946 7.965 6.854 7.517 9,081,319 -0.79(-9.51%)
Mar 27, 2020 9.291 9.359 8.267 8.306 7,299,620 -1.39(-14.37%)
Mar 26, 2020 9.925 10.70 9.379 9.701 5,135,843 -0.27(-2.74%)
Mar 25, 2020 10.33 10.48 9.038 9.974 6,213,377 -0.07(-0.68%)
Mar 24, 2020 9.408 10.21 8.930 10.04 5,703,329 +1.24(+14.06%)
Mar 23, 2020 9.301 9.311 8.492 8.804 5,565,249 -0.42(-4.55%)
Mar 20, 2020 9.018 9.691 8.063 9.223 10,694,130 +0.33(+3.73%)
Mar 19, 2020 7.692 9.096 7.312 8.891 8,820,727 +1.21(+15.74%)
Mar 18, 2020 7.419 7.790 6.747 7.682 8,600,068 -0.40(-4.95%)
Mar 17, 2020 8.784 9.145 7.458 8.082 10,016,528 -0.66(-7.58%)
Mar 16, 2020 7.653 10.37 7.507 8.745 9,077,032 -0.83(-8.66%)
Mar 13, 2020 8.462 9.593 7.575 9.574 11,466,085 +1.83(+23.68%)
Mar 12, 2020 7.829 8.570 7.263 7.741 11,630,964 -0.82(-9.57%)
Mar 11, 2020 8.501 8.996 7.907 8.560 15,530,123 -0.59(-6.50%)
Mar 10, 2020 8.472 9.194 6.883 9.155 26,277,950 +2.28(+33.19%)
Mar 09, 2020 9.749 9.896 6.834 6.873 22,036,276 -7.60(-52.53%)
Mar 06, 2020 16.26 16.52 14.30 14.48 8,241,537 -2.57(-15.09%)
Mar 05, 2020 16.68 17.24 16.30 17.05 5,811,666 -0.28(-1.63%)
Mar 04, 2020 17.56 17.82 16.68 17.33 6,363,875 +0.34(+2.01%)
Mar 03, 2020 17.64 17.97 16.81 16.99 6,566,684 -0.64(-3.65%)
Mar 02, 2020 18.61 18.71 17.05 17.64 8,946,457 -0.84(-4.54%)
Feb 28, 2020 16.49 18.81 16.21 18.47 9,048,469 +1.45(+8.53%)
Feb 27, 2020 15.11 17.82 14.40 17.02 12,357,395 -3.24(-15.98%)
Feb 26, 2020 21.29 21.60 20.14 20.26 4,444,433 -1.09(-5.11%)
Feb 25, 2020 22.92 23.09 20.95 21.35 3,189,112 -1.48(-6.49%)
Feb 24, 2020 23.18 23.26 22.55 22.83 2,840,080 -1.83(-7.43%)
Feb 21, 2020 24.70 24.98 24.22 24.67 2,272,682 -0.44(-1.75%)
Feb 20, 2020 25.70 25.76 25.06 25.10 2,425,742 -0.31(-1.23%)
Feb 19, 2020 25.50 25.74 25.23 25.42 2,635,093 +0.05(+0.19%)
Feb 18, 2020 25.18 25.47 24.96 25.37 2,461,674 -0.18(-0.69%)
Feb 14, 2020 26.42 26.52 25.38 25.54 6,453,198 -0.58(-2.20%)
Feb 13, 2020 25.76 26.32 25.64 26.12 5,957,500 +0.23(+0.90%)
Feb 12, 2020 25.94 26.76 25.70 25.88 3,612,273 +0.63(+2.51%)
Feb 11, 2020 25.38 25.83 25.21 25.25 1,726,204 +0.24(+0.97%)
Feb 10, 2020 25.79 25.95 24.86 25.01 2,441,291 -1.18(-4.50%)
Feb 07, 2020 26.11 26.49 25.91 26.19 2,453,003 -0.47(-1.76%)
Feb 06, 2020 27.73 27.80 26.63 26.65 2,626,274 -0.98(-3.56%)
Feb 05, 2020 26.64 28.18 26.64 27.64 3,454,524 +1.81(+7.01%)
Feb 04, 2020 26.58 26.71 25.76 25.83 3,142,900 -0.12(-0.45%)
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.