Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.23 24.29 23.59 23.71 4,085,496 -0.91(-3.71%)
Apr 29, 2020 24.39 25.02 24.21 24.62 2,704,018 +0.93(+3.92%)
Apr 28, 2020 24.12 24.33 23.42 23.69 3,070,656 +0.41(+1.75%)
Apr 27, 2020 22.57 23.49 22.33 23.29 3,740,651 +0.81(+3.62%)
Apr 24, 2020 22.67 22.67 21.82 22.47 3,035,323 +0.36(+1.61%)
Apr 23, 2020 21.39 22.50 21.30 22.12 3,445,321 +0.83(+3.90%)
Apr 22, 2020 21.67 21.90 20.98 21.29 2,924,202 +0.12(+0.55%)
Apr 21, 2020 20.37 21.32 20.14 21.17 2,744,704 -0.01(-0.04%)
Apr 20, 2020 21.65 22.09 21.13 21.18 3,522,948 -1.21(-5.41%)
Apr 17, 2020 22.68 23.28 22.11 22.39 4,720,047 +0.77(+3.57%)
Apr 16, 2020 21.78 22.07 21.15 21.62 3,840,953 -0.35(-1.59%)
Apr 15, 2020 21.25 22.11 21.12 21.97 3,040,738 -0.60(-2.65%)
Apr 14, 2020 21.84 22.65 21.79 22.57 3,840,966 +0.85(+3.94%)
Apr 13, 2020 21.63 21.98 20.33 21.71 2,687,989 +0.35(+1.63%)
Apr 09, 2020 21.78 22.49 21.21 21.36 5,080,440 +0.17(+0.82%)
Apr 08, 2020 20.83 21.46 20.32 21.19 3,620,848 +0.71(+3.49%)
Apr 07, 2020 21.79 22.05 20.30 20.47 3,810,255 -0.05(-0.24%)
Apr 06, 2020 18.72 20.70 18.20 20.52 4,979,621 +2.85(+16.16%)
Apr 03, 2020 18.59 18.84 17.55 17.67 4,974,768 -0.82(-4.44%)
Apr 02, 2020 18.81 19.50 18.09 18.49 4,945,315 -0.32(-1.68%)
Apr 01, 2020 19.15 19.60 18.63 18.81 5,515,084 -1.42(-7.02%)
Mar 31, 2020 21.23 22.18 20.13 20.23 9,543,006 -0.17(-0.85%)
Mar 30, 2020 19.42 20.53 18.76 20.40 4,591,905 +0.73(+3.71%)
Mar 27, 2020 19.58 20.07 18.68 19.67 3,942,148 -1.03(-4.97%)
Mar 26, 2020 19.85 20.79 19.20 20.70 5,056,429 +1.01(+5.14%)
Mar 25, 2020 19.49 20.48 17.59 19.69 6,279,594 +0.77(+4.08%)
Mar 24, 2020 18.97 19.56 17.61 18.91 5,825,418 +1.36(+7.75%)
Mar 23, 2020 16.96 18.00 16.25 17.55 4,666,224 +0.54(+3.17%)
Mar 20, 2020 17.77 18.68 16.21 17.01 5,184,786 -0.42(-2.43%)
Mar 19, 2020 15.74 18.32 15.15 17.44 5,990,616 +1.06(+6.49%)
Mar 18, 2020 17.30 18.16 14.11 16.37 4,780,678 -2.12(-11.48%)
Mar 17, 2020 19.40 19.67 17.18 18.50 7,171,275 -0.63(-3.30%)
Mar 16, 2020 19.39 20.41 18.89 19.13 5,073,085 -2.17(-10.17%)
Mar 13, 2020 21.33 21.89 19.69 21.30 6,013,894 +0.86(+4.22%)
Mar 12, 2020 20.28 23.07 19.30 20.43 5,676,218 -1.80(-8.10%)
Mar 11, 2020 22.46 22.73 21.75 22.23 6,556,811 -0.83(-3.60%)
Mar 10, 2020 22.60 23.07 21.76 23.06 6,744,174 +1.44(+6.68%)
Mar 09, 2020 22.54 23.16 21.60 21.62 5,129,543 -2.34(-9.77%)
Mar 06, 2020 24.07 24.62 23.67 23.96 6,746,126 -0.85(-3.44%)
Mar 05, 2020 25.39 25.54 24.54 24.81 4,512,347 -1.36(-5.20%)
Mar 04, 2020 26.21 26.25 25.25 26.18 5,023,408 +0.25(+0.96%)
Mar 03, 2020 26.60 27.09 25.55 25.93 6,266,850 -0.90(-3.37%)
Mar 02, 2020 26.14 26.83 25.64 26.83 4,997,562 +0.61(+2.31%)
Feb 28, 2020 24.47 26.25 24.42 26.23 7,994,066 +0.96(+3.81%)
Feb 27, 2020 24.50 25.92 23.93 25.26 7,982,975 +0.31(+1.26%)
Feb 26, 2020 25.78 26.20 24.92 24.95 4,228,836 -0.46(-1.82%)
Feb 25, 2020 26.63 26.79 25.40 25.41 7,965,709 -1.15(-4.32%)
Feb 24, 2020 27.08 27.13 26.27 26.56 7,244,764 -1.50(-5.36%)
Feb 21, 2020 28.95 28.97 28.00 28.06 3,001,568 -0.97(-3.33%)
Feb 20, 2020 28.59 29.24 28.53 29.03 3,176,958 +0.30(+1.03%)
Feb 19, 2020 28.30 28.84 28.26 28.73 3,666,074 +0.37(+1.31%)
Feb 18, 2020 28.21 28.75 28.04 28.36 4,245,199 +0.16(+0.56%)
Feb 14, 2020 28.70 28.87 27.61 28.20 6,064,406 -0.77(-2.65%)
Feb 13, 2020 28.34 29.20 27.72 28.97 6,853,970 +0.32(+1.12%)
Feb 12, 2020 28.53 28.91 28.06 28.65 5,739,963 +0.48(+1.70%)
Feb 11, 2020 27.46 28.44 27.39 28.17 3,361,933 +0.69(+2.49%)
Feb 10, 2020 27.72 27.89 27.38 27.48 2,392,505 -0.24(-0.86%)
Feb 07, 2020 27.67 27.86 27.46 27.72 2,680,694 -0.16(-0.56%)
Feb 06, 2020 29.11 29.11 27.88 27.88 4,438,084 -1.06(-3.65%)
Feb 05, 2020 28.81 29.03 28.57 28.94 4,531,656 +0.50(+1.77%)
Feb 04, 2020 28.91 28.97 28.36 28.43 4,903,016 +0.04(+0.15%)
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.