Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.79 30.57 28.08 28.68 68,893,120 -2.41(-7.75%)
Apr 29, 2020 30.06 31.50 29.62 31.09 29,465,840 +2.30(+7.99%)
Apr 28, 2020 30.40 30.45 28.57 28.79 23,322,880 -1.21(-4.03%)
Apr 27, 2020 29.13 30.39 29.13 30.00 22,486,024 +1.26(+4.38%)
Apr 24, 2020 27.99 28.84 27.46 28.74 15,936,400 +1.19(+4.32%)
Apr 23, 2020 28.43 28.84 27.73 27.55 19,011,224 -0.89(-3.13%)
Apr 22, 2020 27.00 28.50 26.45 28.44 28,571,098 +2.69(+10.45%)
Apr 21, 2020 26.39 26.72 25.06 25.75 28,068,792 -1.26(-4.66%)
Apr 20, 2020 26.31 27.53 26.11 27.01 16,749,136 +0.31(+1.16%)
Apr 17, 2020 27.16 27.92 26.47 26.70 21,129,400 +0.15(+0.56%)
Apr 16, 2020 26.86 27.17 25.95 26.55 21,866,172 -0.96(-3.49%)
Apr 15, 2020 27.10 27.64 26.75 27.51 15,818,048 -0.43(-1.54%)
Apr 14, 2020 28.00 28.41 27.60 27.94 13,758,066 +0.73(+2.68%)
Apr 13, 2020 27.55 27.62 26.24 27.21 15,053,119 -0.56(-2.02%)
Apr 09, 2020 28.48 29.05 27.28 27.77 22,233,200 -0.09(-0.32%)
Apr 08, 2020 26.78 28.46 25.92 27.86 31,231,256 +2.25(+8.79%)
Apr 07, 2020 25.97 26.86 25.31 25.61 25,821,956 +0.68(+2.73%)
Apr 06, 2020 24.10 25.05 23.79 24.93 25,994,536 +1.84(+7.97%)
Apr 03, 2020 24.10 24.32 22.75 23.09 25,029,700 +0.07(+0.30%)
Apr 02, 2020 23.00 23.58 22.36 23.02 17,100,968 -0.30(-1.29%)
Apr 01, 2020 23.70 24.39 23.05 23.32 20,022,922 -1.24(-5.05%)
Mar 31, 2020 25.79 26.33 24.40 24.56 24,984,124 -1.03(-4.03%)
Mar 30, 2020 25.25 25.94 24.60 25.59 20,717,694 +0.30(+1.19%)
Mar 27, 2020 25.56 25.83 24.76 25.29 22,069,200 -1.12(-4.24%)
Mar 26, 2020 26.15 27.03 25.63 26.41 20,439,012 +0.44(+1.69%)
Mar 25, 2020 25.85 27.46 24.52 25.97 25,732,666 +0.12(+0.46%)
Mar 24, 2020 25.79 26.46 24.13 25.85 32,795,584 +1.16(+4.70%)
Mar 23, 2020 23.80 25.25 23.50 24.69 21,859,896 +0.74(+3.09%)
Mar 20, 2020 24.97 25.86 23.70 23.95 28,250,700 -0.18(-0.75%)
Mar 19, 2020 22.11 25.17 20.66 24.13 29,954,334 +2.13(+9.68%)
Mar 18, 2020 22.95 23.49 20.00 22.00 30,955,812 -2.48(-10.13%)
Mar 17, 2020 24.38 25.84 23.18 24.48 28,705,220 +0.44(+1.83%)
Mar 16, 2020 26.12 28.35 23.92 24.04 28,712,856 -5.25(-17.92%)
Mar 13, 2020 28.83 29.41 26.40 29.29 29,059,100 +2.51(+9.37%)
Mar 12, 2020 29.08 29.69 26.70 26.78 32,498,432 -4.52(-14.44%)
Mar 11, 2020 33.30 33.46 30.01 31.30 27,467,034 -3.01(-8.77%)
Mar 10, 2020 33.90 34.78 33.12 34.31 27,323,928 +1.85(+5.70%)
Mar 09, 2020 31.81 35.36 30.62 32.46 41,741,744 -1.00(-2.99%)
Mar 06, 2020 33.81 33.99 32.51 33.46 20,361,000 -1.51(-4.32%)
Mar 05, 2020 35.03 35.73 34.52 34.97 14,101,595 -1.03(-2.86%)
Mar 04, 2020 35.76 36.00 34.77 36.00 14,971,729 +1.07(+3.06%)
Mar 03, 2020 36.02 36.48 34.41 34.93 22,943,460 -0.89(-2.48%)
Mar 02, 2020 36.00 36.86 35.14 35.82 39,845,832 +2.62(+7.89%)
Feb 28, 2020 31.86 33.37 31.51 33.20 33,688,900 +0.19(+0.58%)
Feb 27, 2020 33.73 34.20 32.47 33.01 27,221,424 -1.62(-4.68%)
Feb 26, 2020 35.28 35.82 34.44 34.63 18,044,356 -0.58(-1.65%)
Feb 25, 2020 36.18 36.45 34.88 35.21 19,781,572 -0.68(-1.89%)
Feb 24, 2020 36.50 36.59 35.30 35.89 25,114,296 -2.42(-6.32%)
Feb 21, 2020 38.67 38.76 38.04 38.31 15,326,700 -0.74(-1.90%)
Feb 20, 2020 38.76 39.06 37.96 39.05 17,263,040 +0.28(+0.72%)
Feb 19, 2020 38.09 38.91 37.94 38.77 19,063,298 +0.71(+1.87%)
Feb 18, 2020 36.78 38.07 36.68 38.06 16,797,920 +1.15(+3.12%)
Feb 14, 2020 37.00 37.35 36.58 36.91 12,210,300 -0.25(-0.67%)
Feb 13, 2020 36.43 37.32 36.21 37.16 19,618,840 +0.37(+1.01%)
Feb 12, 2020 36.19 37.02 36.17 36.79 20,673,096 +1.14(+3.20%)
Feb 11, 2020 36.12 36.28 35.53 35.65 14,432,928 -0.31(-0.86%)
Feb 10, 2020 36.63 36.85 35.65 35.96 34,816,916 -1.07(-2.89%)
Feb 07, 2020 37.63 38.15 36.84 37.03 31,135,000 -1.38(-3.59%)
Feb 06, 2020 36.53 39.64 36.42 38.41 87,554,816 +5.02(+15.03%)
Feb 05, 2020 34.00 34.16 33.19 33.39 20,398,228 -0.57(-1.68%)
Feb 04, 2020 33.75 34.12 33.40 33.96 14,579,252 +0.89(+2.69%)
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.