Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.02 16.37 15.82 15.88 13,765,226 -0.62(-3.74%)
Apr 29, 2020 16.26 16.60 16.10 16.49 22,331,276 +1.01(+6.54%)
Apr 28, 2020 15.84 16.02 15.41 15.48 17,064,932 +0.33(+2.21%)
Apr 27, 2020 14.78 15.25 14.74 15.15 14,120,410 +0.49(+3.36%)
Apr 24, 2020 14.19 14.77 14.15 14.65 18,760,758 +0.62(+4.39%)
Apr 23, 2020 14.12 14.28 13.90 14.04 27,700,244 +0.06(+0.44%)
Apr 22, 2020 14.24 14.37 13.87 13.98 13,875,399 +0.13(+0.95%)
Apr 21, 2020 13.79 14.13 13.68 13.84 12,504,165 -0.48(-3.35%)
Apr 20, 2020 14.00 14.54 13.89 14.32 11,844,697 -0.22(-1.54%)
Apr 17, 2020 14.33 14.78 14.20 14.55 16,177,487 +0.93(+6.82%)
Apr 16, 2020 14.18 14.29 13.54 13.62 16,256,537 -0.67(-4.68%)
Apr 15, 2020 14.34 14.54 14.00 14.29 22,409,980 -0.86(-5.69%)
Apr 14, 2020 15.46 15.56 14.82 15.15 15,877,736 +0.05(+0.32%)
Apr 13, 2020 15.34 15.60 14.81 15.10 10,136,920 -0.50(-3.22%)
Apr 09, 2020 15.14 16.00 15.14 15.60 24,273,388 +0.88(+5.95%)
Apr 08, 2020 14.07 14.84 13.88 14.73 14,914,736 +0.83(+5.98%)
Apr 07, 2020 14.46 14.80 13.85 13.90 18,174,558 +0.42(+3.10%)
Apr 06, 2020 13.18 13.61 12.89 13.48 17,470,120 +1.28(+10.50%)
Apr 03, 2020 12.23 12.45 11.80 12.20 11,032,987 -0.15(-1.18%)
Apr 02, 2020 12.09 12.75 12.08 12.34 16,225,812 +0.07(+0.54%)
Apr 01, 2020 12.52 12.77 12.16 12.28 12,224,030 -1.18(-8.73%)
Mar 31, 2020 13.79 14.06 13.39 13.45 20,314,548 -0.64(-4.56%)
Mar 30, 2020 13.52 14.21 13.31 14.10 14,287,211 +0.51(+3.76%)
Mar 27, 2020 13.52 14.16 13.48 13.58 16,672,417 -0.73(-5.10%)
Mar 26, 2020 13.26 14.41 13.02 14.32 26,230,476 +1.23(+9.38%)
Mar 25, 2020 12.47 14.28 12.25 13.09 30,766,136 +0.94(+7.71%)
Mar 24, 2020 11.00 12.29 10.79 12.15 29,490,542 +1.80(+17.34%)
Mar 23, 2020 10.57 10.79 10.06 10.35 26,622,002 -0.37(-3.49%)
Mar 20, 2020 12.08 12.08 10.63 10.73 36,911,832 -1.06(-9.03%)
Mar 19, 2020 12.10 12.57 11.44 11.79 20,639,690 -0.61(-4.90%)
Mar 18, 2020 11.42 12.44 11.26 12.40 27,438,616 -0.11(-0.88%)
Mar 17, 2020 12.19 12.52 11.28 12.51 22,101,272 +0.72(+6.08%)
Mar 16, 2020 11.82 12.68 11.44 11.79 20,427,750 -2.26(-16.07%)
Mar 13, 2020 13.63 14.10 12.78 14.05 30,679,530 +1.60(+12.83%)
Mar 12, 2020 13.28 13.64 12.37 12.45 31,038,132 -2.20(-15.01%)
Mar 11, 2020 14.80 15.05 14.36 14.65 25,019,588 -0.76(-4.91%)
Mar 10, 2020 15.19 15.42 14.31 15.41 28,856,358 +1.04(+7.23%)
Mar 09, 2020 15.59 16.12 14.04 14.37 33,248,322 -2.87(-16.64%)
Mar 06, 2020 17.07 17.73 16.87 17.24 24,461,772 -0.63(-3.55%)
Mar 05, 2020 18.53 18.59 17.61 17.88 25,608,156 -1.41(-7.32%)
Mar 04, 2020 19.10 19.35 18.67 19.29 17,611,910 +0.55(+2.96%)
Mar 03, 2020 19.53 19.79 18.58 18.73 25,267,486 -0.88(-4.47%)
Mar 02, 2020 18.89 19.62 18.80 19.61 29,696,664 +0.81(+4.31%)
Feb 28, 2020 18.53 18.91 18.25 18.80 30,995,848 -0.51(-2.67%)
Feb 27, 2020 20.15 20.22 19.27 19.31 30,648,136 -1.33(-6.46%)
Feb 26, 2020 21.11 21.25 20.56 20.65 22,493,288 -0.29(-1.39%)
Feb 25, 2020 21.76 21.79 20.81 20.94 24,761,986 -0.79(-3.65%)
Feb 24, 2020 21.69 21.85 21.48 21.73 19,763,136 -0.81(-3.61%)
Feb 21, 2020 22.87 22.91 22.42 22.54 12,061,705 -0.46(-2.01%)
Feb 20, 2020 22.81 23.04 22.74 23.01 8,378,043 +0.22(+0.95%)
Feb 19, 2020 22.89 22.95 22.76 22.79 12,563,418 -0.02(-0.08%)
Feb 18, 2020 22.90 23.10 22.62 22.81 10,350,322 -0.20(-0.86%)
Feb 14, 2020 23.08 23.09 22.83 23.01 7,884,568 -0.04(-0.19%)
Feb 13, 2020 23.02 23.11 22.85 23.05 8,549,522 -0.04(-0.17%)
Feb 12, 2020 23.20 23.45 23.08 23.09 11,360,111 +0.04(+0.15%)
Feb 11, 2020 22.97 23.34 22.90 23.05 13,572,444 +0.22(+0.98%)
Feb 10, 2020 22.62 22.85 22.62 22.83 10,257,155 +0.13(+0.58%)
Feb 07, 2020 22.67 22.75 22.48 22.70 15,221,713 -0.13(-0.56%)
Feb 06, 2020 22.81 22.92 22.55 22.83 14,852,831 +0.15(+0.66%)
Feb 05, 2020 22.51 22.77 22.43 22.68 17,373,622 +0.59(+2.65%)
Feb 04, 2020 22.24 22.34 22.08 22.09 10,849,583 +0.22(+1.03%)
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.