Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.23 20.52 20.03 20.20 2,604,614 -0.14(-0.69%)
Apr 29, 2020 19.64 20.64 19.39 20.34 4,455,076 +1.09(+5.69%)
Apr 28, 2020 19.93 20.00 19.21 19.25 2,034,042 -0.32(-1.66%)
Apr 27, 2020 19.42 19.85 19.27 19.57 2,370,719 +0.41(+2.14%)
Apr 24, 2020 18.72 19.23 18.64 19.16 2,280,600 +0.62(+3.34%)
Apr 23, 2020 18.30 18.69 18.15 18.54 3,471,471 +0.27(+1.48%)
Apr 22, 2020 18.77 18.91 18.17 18.27 4,261,962 -0.27(-1.46%)
Apr 21, 2020 18.77 18.88 18.18 18.54 5,562,778 -0.43(-2.27%)
Apr 20, 2020 18.95 19.18 18.85 18.97 2,075,816 -0.03(-0.16%)
Apr 17, 2020 18.50 19.07 18.20 19.00 3,301,700 +0.82(+4.51%)
Apr 16, 2020 18.45 18.50 17.93 18.18 3,601,278 -0.08(-0.44%)
Apr 15, 2020 17.55 18.39 17.41 18.26 4,704,385 +0.25(+1.39%)
Apr 14, 2020 16.93 18.09 16.83 18.01 2,467,589 +0.88(+5.14%)
Apr 13, 2020 16.87 17.23 16.45 17.13 2,474,374 +0.14(+0.82%)
Apr 09, 2020 16.83 17.37 16.62 16.99 3,466,700 +0.39(+2.35%)
Apr 08, 2020 16.88 16.92 16.55 16.60 3,297,390 +0.01(+0.06%)
Apr 07, 2020 17.69 17.86 16.48 16.59 3,914,961 -0.47(-2.75%)
Apr 06, 2020 16.46 17.11 15.79 17.06 3,213,147 +1.27(+8.04%)
Apr 03, 2020 16.12 16.45 15.52 15.79 2,709,900 -0.53(-3.25%)
Apr 02, 2020 16.21 16.46 16.01 16.32 2,303,229 -0.02(-0.12%)
Apr 01, 2020 16.21 16.78 16.08 16.34 2,368,117 -0.44(-2.62%)
Mar 31, 2020 16.45 17.13 16.45 16.78 2,624,519 +0.26(+1.57%)
Mar 30, 2020 16.21 16.64 15.64 16.52 3,242,619 +0.45(+2.80%)
Mar 27, 2020 15.89 16.35 15.47 16.07 4,097,000 -0.22(-1.35%)
Mar 26, 2020 16.74 17.17 16.05 16.29 4,674,008 -0.33(-1.99%)
Mar 25, 2020 16.92 17.16 16.24 16.62 7,670,834 +0.20(+1.22%)
Mar 24, 2020 15.49 16.50 15.25 16.42 3,777,129 +1.63(+11.02%)
Mar 23, 2020 14.81 15.38 14.17 14.79 3,751,849 +0.19(+1.30%)
Mar 20, 2020 16.23 16.57 14.53 14.60 4,253,500 -1.28(-8.06%)
Mar 19, 2020 14.11 16.34 13.51 15.88 4,774,375 +1.70(+11.99%)
Mar 18, 2020 14.05 14.59 13.62 14.18 4,595,045 -0.72(-4.83%)
Mar 17, 2020 15.20 15.34 14.30 14.90 8,943,514 -0.10(-0.67%)
Mar 16, 2020 16.00 16.58 14.90 15.00 3,887,177 -3.03(-16.81%)
Mar 13, 2020 18.67 18.79 17.14 18.03 4,975,500 +0.14(+0.78%)
Mar 12, 2020 18.11 18.83 17.61 17.89 11,411,854 -1.27(-6.63%)
Mar 11, 2020 19.68 19.91 18.93 19.16 3,607,840 -1.01(-5.01%)
Mar 10, 2020 19.82 20.18 19.07 20.17 5,386,453 +0.76(+3.92%)
Mar 09, 2020 19.83 20.04 19.10 19.41 5,437,825 -1.64(-7.79%)
Mar 06, 2020 21.13 21.44 20.70 21.05 8,228,300 -0.49(-2.27%)
Mar 05, 2020 22.02 22.40 21.41 21.54 5,467,025 -0.86(-3.84%)
Mar 04, 2020 22.15 22.47 21.95 22.40 4,000,174 +0.62(+2.85%)
Mar 03, 2020 22.38 22.67 21.51 21.78 6,292,383 -0.60(-2.68%)
Mar 02, 2020 21.74 22.41 21.25 22.38 3,601,869 +0.76(+3.52%)
Feb 28, 2020 20.85 21.82 20.72 21.62 6,429,600 +0.13(+0.60%)
Feb 27, 2020 21.91 22.15 21.41 21.49 4,475,054 -0.78(-3.50%)
Feb 26, 2020 22.06 22.69 21.94 22.27 3,060,284 +0.17(+0.77%)
Feb 25, 2020 22.88 22.99 22.02 22.10 6,789,968 -0.71(-3.13%)
Feb 24, 2020 22.28 23.00 22.16 22.82 3,588,345 -0.38(-1.66%)
Feb 21, 2020 23.26 23.30 22.86 23.20 3,074,700 -0.19(-0.79%)
Feb 20, 2020 23.20 23.43 22.85 23.39 3,826,888 +0.20(+0.84%)
Feb 19, 2020 23.40 23.58 23.16 23.19 3,541,714 -0.17(-0.73%)
Feb 18, 2020 22.96 23.41 22.91 23.36 4,107,453 +0.22(+0.95%)
Feb 14, 2020 22.77 23.20 22.65 23.14 4,413,200 +0.31(+1.36%)
Feb 13, 2020 22.36 22.85 22.28 22.83 3,228,196 +0.36(+1.60%)
Feb 12, 2020 22.73 22.73 22.23 22.47 5,291,902 -0.15(-0.66%)
Feb 11, 2020 22.85 22.90 22.45 22.62 3,726,042 -0.05(-0.22%)
Feb 10, 2020 21.85 22.68 21.75 22.67 5,665,928 +0.82(+3.75%)
Feb 07, 2020 21.89 22.26 21.51 21.85 5,433,700 -0.16(-0.73%)
Feb 06, 2020 20.54 22.42 20.54 22.01 12,255,422 +2.39(+12.18%)
Feb 05, 2020 19.60 19.68 19.35 19.62 4,412,502 +0.14(+0.72%)
Feb 04, 2020 19.21 19.55 19.10 19.48 2,072,526 +0.42(+2.20%)
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.