Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.58 17.76 16.84 17.52 1,113,995 +0.02(+0.12%)
Apr 29, 2020 17.29 18.00 16.92 17.50 1,588,524 +0.71(+4.25%)
Apr 28, 2020 16.90 17.11 16.63 16.79 1,286,063 +0.13(+0.76%)
Apr 27, 2020 15.92 16.84 15.38 16.66 1,132,890 +0.66(+4.10%)
Apr 24, 2020 16.67 17.00 15.98 16.01 1,659,375 -0.28(-1.73%)
Apr 23, 2020 16.63 16.99 16.18 16.29 1,419,833 +0.01(+0.09%)
Apr 22, 2020 15.53 16.34 15.46 16.27 2,077,229 +1.40(+9.40%)
Apr 21, 2020 14.12 15.12 14.12 14.88 1,245,304 +0.64(+4.46%)
Apr 20, 2020 13.41 15.29 13.32 14.24 2,767,564 -0.03(-0.20%)
Apr 17, 2020 13.77 14.29 13.61 14.27 1,502,445 +0.94(+7.04%)
Apr 16, 2020 13.40 13.46 12.59 13.33 886,260 -0.13(-1.00%)
Apr 15, 2020 13.06 13.56 12.64 13.46 927,874 +0.04(+0.26%)
Apr 14, 2020 13.20 13.91 13.08 13.43 1,601,231 +0.80(+6.38%)
Apr 13, 2020 13.25 13.34 12.47 12.62 2,098,491 +0.02(+0.17%)
Apr 09, 2020 12.38 13.01 12.03 12.60 1,837,691 +0.87(+7.40%)
Apr 08, 2020 12.00 12.07 11.41 11.73 1,343,800 +0.40(+3.49%)
Apr 07, 2020 12.45 12.98 11.18 11.34 1,635,937 +0.00(+0.00%)
Apr 06, 2020 10.75 11.47 9.991 11.34 1,681,862 +0.95(+9.10%)
Apr 03, 2020 11.21 11.21 10.24 10.39 1,286,171 -0.06(-0.61%)
Apr 02, 2020 10.43 11.28 10.31 10.46 980,637 +0.32(+3.21%)
Apr 01, 2020 10.58 10.64 9.955 10.13 866,658 -0.91(-8.25%)
Mar 31, 2020 10.59 11.25 10.44 11.04 953,642 +0.59(+5.68%)
Mar 30, 2020 10.51 10.59 9.920 10.45 1,643,822 -0.58(-5.25%)
Mar 27, 2020 10.77 11.47 10.59 11.03 1,207,848 -0.27(-2.38%)
Mar 26, 2020 10.15 11.82 9.899 11.30 1,944,298 +1.33(+13.31%)
Mar 25, 2020 10.52 11.21 9.743 9.969 2,423,358 +0.28(+2.84%)
Mar 24, 2020 10.27 10.58 9.440 9.694 2,077,489 +0.36(+3.86%)
Mar 23, 2020 10.80 10.91 8.903 9.334 1,517,472 -1.46(-13.54%)
Mar 20, 2020 11.12 12.55 10.64 10.80 2,207,354 +0.20(+1.93%)
Mar 19, 2020 8.402 10.77 8.000 10.59 1,858,303 +2.17(+25.73%)
Mar 18, 2020 10.10 10.10 7.385 8.423 3,183,500 -2.40(-22.18%)
Mar 17, 2020 11.09 11.15 10.24 10.82 1,897,270 -0.15(-1.35%)
Mar 16, 2020 12.18 12.18 9.532 10.97 3,166,226 -2.44(-18.21%)
Mar 13, 2020 14.78 14.89 11.73 13.41 2,216,985 +1.21(+9.95%)
Mar 12, 2020 14.53 14.60 11.56 12.20 2,713,712 -3.72(-23.37%)
Mar 11, 2020 17.21 17.21 15.70 15.92 1,412,346 -1.63(-9.29%)
Mar 10, 2020 17.19 17.96 16.37 17.55 1,073,673 +2.02(+13.00%)
Mar 09, 2020 16.49 17.24 14.12 15.53 2,558,774 -3.01(-16.22%)
Mar 06, 2020 19.37 19.54 18.26 18.54 1,266,342 -1.21(-6.11%)
Mar 05, 2020 20.14 20.21 19.42 19.75 617,426 -0.48(-2.37%)
Mar 04, 2020 20.04 20.23 19.81 20.23 417,170 +0.42(+2.14%)
Mar 03, 2020 20.48 20.57 19.63 19.80 752,258 -0.25(-1.27%)
Mar 02, 2020 19.29 20.49 19.29 20.06 989,522 +0.97(+5.11%)
Feb 28, 2020 18.88 19.32 17.91 19.08 1,444,517 -0.21(-1.10%)
Feb 27, 2020 20.60 20.62 19.08 19.30 1,422,558 -1.52(-7.29%)
Feb 26, 2020 20.69 21.27 20.62 20.81 759,144 +0.09(+0.44%)
Feb 25, 2020 21.73 21.80 20.66 20.72 980,097 -0.96(-4.43%)
Feb 24, 2020 21.38 21.69 21.36 21.68 669,068 -0.23(-1.06%)
Feb 21, 2020 21.73 22.03 21.43 21.92 387,791 +0.23(+1.07%)
Feb 20, 2020 21.92 22.18 21.57 21.68 850,200 +0.30(+1.42%)
Feb 19, 2020 21.85 21.92 21.38 21.38 489,342 -0.24(-1.11%)
Feb 18, 2020 21.71 21.72 21.43 21.62 404,253 -0.23(-1.03%)
Feb 14, 2020 21.91 21.95 21.72 21.85 387,650 +0.01(+0.07%)
Feb 13, 2020 21.86 21.97 21.77 21.83 232,747 -0.11(-0.51%)
Feb 12, 2020 21.85 21.97 21.76 21.94 244,238 +0.25(+1.14%)
Feb 11, 2020 21.36 21.76 21.34 21.70 368,504 +0.37(+1.75%)
Feb 10, 2020 21.93 21.95 21.18 21.32 701,328 -0.65(-2.96%)
Feb 07, 2020 22.09 22.18 21.82 21.97 414,702 -0.16(-0.73%)
Feb 06, 2020 22.01 22.25 21.82 22.13 746,234 +0.24(+1.08%)
Feb 05, 2020 22.08 22.21 21.77 21.90 836,550 +0.04(+0.19%)
Feb 04, 2020 21.82 22.02 21.75 21.86 464,152 +0.11(+0.51%)
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.