Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.51 27.03 25.32 25.72 63,953,648 -1.40(-5.16%)
Apr 29, 2020 25.50 27.40 25.32 27.12 82,113,880 +2.96(+12.24%)
Apr 28, 2020 22.83 24.72 22.49 24.16 84,509,976 +2.16(+9.84%)
Apr 27, 2020 22.66 23.27 21.84 22.00 50,896,664 -0.25(-1.12%)
Apr 24, 2020 22.37 22.52 21.59 22.25 44,085,944 -0.07(-0.31%)
Apr 23, 2020 22.49 22.79 22.25 22.32 43,884,156 +0.01(+0.04%)
Apr 22, 2020 23.71 23.77 21.47 22.31 70,681,672 -0.63(-2.73%)
Apr 21, 2020 22.85 23.60 22.63 22.93 38,845,564 -0.54(-2.28%)
Apr 20, 2020 23.27 23.95 22.74 23.47 43,241,864 -0.63(-2.60%)
Apr 17, 2020 23.98 24.43 23.42 24.09 52,978,156 +1.48(+6.54%)
Apr 16, 2020 23.59 23.63 22.47 22.61 57,440,116 -1.56(-6.45%)
Apr 15, 2020 24.73 25.32 23.14 24.17 88,630,592 -0.19(-0.77%)
Apr 14, 2020 23.82 25.11 23.66 24.36 60,717,376 +1.28(+5.55%)
Apr 13, 2020 24.80 24.88 21.92 23.08 76,656,576 -1.13(-4.67%)
Apr 09, 2020 25.22 25.35 23.18 24.21 92,361,840 +1.15(+4.99%)
Apr 08, 2020 22.92 23.47 22.37 23.06 67,824,488 +0.97(+4.40%)
Apr 07, 2020 25.03 25.66 21.74 22.09 99,461,528 -0.07(-0.31%)
Apr 06, 2020 22.15 23.33 20.61 22.16 95,632,296 -0.16(-0.71%)
Apr 03, 2020 22.86 23.48 21.59 22.32 49,325,096 -0.20(-0.88%)
Apr 02, 2020 23.75 24.47 22.35 22.52 39,659,756 -1.18(-4.99%)
Apr 01, 2020 26.40 26.40 23.52 23.70 56,493,228 -4.63(-16.33%)
Mar 31, 2020 29.14 30.31 28.21 28.32 25,157,130 -0.14(-0.49%)
Mar 30, 2020 28.28 29.08 25.81 28.46 29,722,774 -0.87(-2.98%)
Mar 27, 2020 30.50 31.09 28.81 29.34 35,215,792 -2.13(-6.78%)
Mar 26, 2020 32.37 35.63 30.20 31.47 58,264,280 +0.60(+1.93%)
Mar 25, 2020 31.26 33.04 27.20 30.87 71,207,080 +4.18(+15.66%)
Mar 24, 2020 26.07 28.77 24.34 26.70 66,068,896 +4.64(+21.02%)
Mar 23, 2020 22.01 22.66 20.45 22.06 44,689,688 +0.86(+4.07%)
Mar 20, 2020 23.00 26.66 21.11 21.20 55,464,668 -0.16(-0.74%)
Mar 19, 2020 23.19 23.98 19.86 21.35 44,913,360 -1.37(-6.03%)
Mar 18, 2020 29.57 29.57 18.96 22.72 64,634,012 -8.79(-27.88%)
Mar 17, 2020 35.97 36.92 30.38 31.51 33,319,882 -4.04(-11.37%)
Mar 16, 2020 32.56 37.80 31.00 35.55 35,783,412 -2.53(-6.65%)
Mar 13, 2020 38.26 38.46 34.54 38.08 33,293,568 +4.62(+13.79%)
Mar 12, 2020 37.20 38.50 33.22 33.47 36,570,448 -8.90(-21.00%)
Mar 11, 2020 43.68 44.02 41.43 42.36 23,729,416 -2.78(-6.16%)
Mar 10, 2020 45.24 45.55 41.16 45.14 28,898,226 +1.94(+4.48%)
Mar 09, 2020 42.73 44.68 42.11 43.20 25,957,328 -2.35(-5.16%)
Mar 06, 2020 43.16 46.59 42.56 45.56 25,997,618 +0.87(+1.96%)
Mar 05, 2020 46.16 46.23 44.10 44.68 23,064,094 -3.46(-7.20%)
Mar 04, 2020 47.16 48.29 45.69 48.15 20,521,918 +2.30(+5.02%)
Mar 03, 2020 49.45 49.61 45.71 45.85 26,520,440 -0.97(-2.08%)
Mar 02, 2020 45.89 46.91 44.01 46.82 20,226,314 +1.02(+2.23%)
Feb 28, 2020 45.69 47.44 44.81 45.80 20,005,816 -2.05(-4.27%)
Feb 27, 2020 46.38 50.61 44.70 47.84 22,097,904 -1.39(-2.82%)
Feb 26, 2020 51.07 51.40 48.65 49.23 16,102,553 -1.29(-2.55%)
Feb 25, 2020 54.14 54.31 50.38 50.52 15,949,925 -3.32(-6.16%)
Feb 24, 2020 54.35 54.98 52.94 53.84 18,094,962 -3.61(-6.29%)
Feb 21, 2020 57.54 57.60 56.46 57.45 6,341,939 -0.51(-0.87%)
Feb 20, 2020 57.78 58.56 57.70 57.96 5,277,640 -0.13(-0.22%)
Feb 19, 2020 58.07 58.16 57.61 58.09 4,430,357 +0.19(+0.33%)
Feb 18, 2020 58.04 58.63 57.59 57.90 5,771,712 -0.18(-0.31%)
Feb 14, 2020 58.41 58.63 57.76 58.07 3,864,287 -0.23(-0.39%)
Feb 13, 2020 57.92 58.38 57.53 58.30 4,414,117 -0.34(-0.57%)
Feb 12, 2020 58.46 59.08 58.35 58.63 5,301,073 +0.80(+1.38%)
Feb 11, 2020 57.28 58.27 57.16 57.84 4,630,968 +0.94(+1.65%)
Feb 10, 2020 56.73 57.30 56.62 56.90 4,604,011 -0.21(-0.36%)
Feb 07, 2020 57.15 57.43 56.71 57.11 3,891,469 -0.26(-0.45%)
Feb 06, 2020 58.96 59.19 57.20 57.36 5,282,906 -0.70(-1.21%)
Feb 05, 2020 58.14 58.47 57.78 58.06 6,153,457 +0.95(+1.66%)
Feb 04, 2020 56.40 57.58 56.35 57.12 6,977,648 +1.86(+3.37%)
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.