Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.40 23.40 22.75 22.86 2,401,432 -0.46(-1.96%)
Apr 29, 2020 23.44 23.56 23.18 23.32 3,591,987 +0.17(+0.73%)
Apr 28, 2020 23.21 23.30 22.97 23.15 2,032,591 +0.19(+0.81%)
Apr 27, 2020 22.88 22.98 22.64 22.96 2,086,685 +0.29(+1.30%)
Apr 24, 2020 22.64 22.77 22.39 22.67 2,485,143 +0.00(+0.00%)
Apr 23, 2020 22.77 23.09 22.62 22.67 2,316,758 -0.12(-0.55%)
Apr 22, 2020 23.15 23.15 22.66 22.79 1,692,513 +0.12(+0.52%)
Apr 21, 2020 22.83 22.95 22.53 22.68 2,256,039 -0.50(-2.15%)
Apr 20, 2020 23.07 23.48 23.05 23.17 2,401,003 -0.38(-1.61%)
Apr 17, 2020 23.63 23.63 23.16 23.55 2,349,290 +0.44(+1.88%)
Apr 16, 2020 23.46 23.64 23.00 23.12 1,946,051 -0.16(-0.70%)
Apr 15, 2020 23.20 23.72 23.12 23.28 3,692,226 -0.54(-2.25%)
Apr 14, 2020 23.74 24.14 23.59 23.82 2,923,730 +0.19(+0.81%)
Apr 13, 2020 23.48 23.66 22.93 23.62 2,780,828 +0.42(+1.80%)
Apr 09, 2020 23.16 23.60 22.99 23.21 2,408,549 +0.10(+0.44%)
Apr 08, 2020 23.18 23.33 22.87 23.10 2,467,860 -0.16(-0.70%)
Apr 07, 2020 23.65 23.78 23.22 23.27 3,169,959 +0.28(+1.23%)
Apr 06, 2020 23.29 23.42 22.78 22.99 3,615,300 +0.13(+0.57%)
Apr 03, 2020 22.85 23.11 22.58 22.86 2,744,819 +0.01(+0.05%)
Apr 02, 2020 21.90 22.90 21.88 22.84 3,966,062 +0.86(+3.94%)
Apr 01, 2020 22.47 22.54 21.71 21.98 3,871,431 -1.12(-4.85%)
Mar 31, 2020 21.84 23.17 21.61 23.10 4,726,462 +1.07(+4.85%)
Mar 30, 2020 21.74 22.09 21.33 22.03 4,630,727 +0.32(+1.46%)
Mar 27, 2020 21.51 22.37 21.31 21.71 2,663,449 -0.36(-1.61%)
Mar 26, 2020 21.59 22.62 21.47 22.07 3,786,313 +0.76(+3.58%)
Mar 25, 2020 20.02 22.06 19.76 21.31 4,366,597 +1.49(+7.50%)
Mar 24, 2020 18.82 19.84 18.76 19.82 3,133,158 +1.75(+9.70%)
Mar 23, 2020 20.04 20.25 17.90 18.07 4,799,669 -2.23(-10.98%)
Mar 20, 2020 21.45 21.84 20.25 20.30 3,213,403 -0.98(-4.60%)
Mar 19, 2020 20.15 21.36 19.90 21.27 3,907,432 +0.89(+4.35%)
Mar 18, 2020 20.48 21.43 19.82 20.39 4,199,148 -0.99(-4.63%)
Mar 17, 2020 20.66 22.25 20.49 21.37 4,619,620 +0.92(+4.48%)
Mar 16, 2020 20.92 22.18 19.98 20.46 4,240,005 -2.53(-11.02%)
Mar 13, 2020 21.41 23.00 20.72 22.99 3,507,927 +3.00(+14.98%)
Mar 12, 2020 21.72 21.72 19.84 20.00 4,265,549 -2.91(-12.71%)
Mar 11, 2020 23.63 23.66 22.73 22.91 3,385,209 -1.04(-4.36%)
Mar 10, 2020 23.43 24.03 23.04 23.95 4,726,087 +1.04(+4.55%)
Mar 09, 2020 23.93 24.51 22.76 22.91 4,604,631 -2.37(-9.39%)
Mar 06, 2020 24.96 25.34 24.69 25.28 2,472,338 -0.11(-0.45%)
Mar 05, 2020 25.38 25.91 25.20 25.40 2,862,273 -0.42(-1.62%)
Mar 04, 2020 25.45 25.85 25.39 25.82 2,201,991 +0.70(+2.79%)
Mar 03, 2020 25.36 25.53 25.01 25.11 3,489,243 -0.15(-0.60%)
Mar 02, 2020 24.15 25.33 23.94 25.27 3,202,351 +1.18(+4.90%)
Feb 28, 2020 24.39 24.59 23.79 24.09 3,945,177 -0.68(-2.76%)
Feb 27, 2020 25.27 25.40 24.77 24.77 3,550,435 -0.70(-2.75%)
Feb 26, 2020 25.59 25.88 25.45 25.47 6,222,630 -0.23(-0.89%)
Feb 25, 2020 26.20 26.24 25.60 25.70 3,393,067 -0.44(-1.68%)
Feb 24, 2020 26.07 26.34 26.01 26.14 2,301,637 -0.39(-1.47%)
Feb 21, 2020 26.55 26.71 26.48 26.53 5,278,517 -0.08(-0.31%)
Feb 20, 2020 26.60 26.75 26.57 26.61 1,267,466 -0.11(-0.41%)
Feb 19, 2020 26.77 26.77 26.59 26.72 1,267,135 +0.00(+0.00%)
Feb 18, 2020 26.31 26.75 26.30 26.72 1,580,581 +0.34(+1.30%)
Feb 14, 2020 26.29 26.39 26.20 26.38 876,931 +0.10(+0.37%)
Feb 13, 2020 26.35 26.37 26.23 26.28 1,696,457 -0.14(-0.51%)
Feb 12, 2020 26.24 26.44 26.18 26.42 1,117,760 +0.18(+0.70%)
Feb 11, 2020 26.38 26.45 26.22 26.23 1,637,864 -0.09(-0.35%)
Feb 10, 2020 26.23 26.35 26.09 26.33 1,207,766 +0.09(+0.35%)
Feb 07, 2020 26.23 26.26 26.14 26.23 1,160,346 -0.02(-0.06%)
Feb 06, 2020 25.88 26.44 25.87 26.25 1,663,031 +0.49(+1.92%)
Feb 05, 2020 25.73 25.77 25.65 25.76 1,017,696 +0.10(+0.40%)
Feb 04, 2020 25.62 25.73 25.55 25.65 1,006,801 +0.17(+0.66%)
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.