Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.75 23.80 22.83 22.89 5,435,534 -0.96(-4.03%)
Apr 29, 2020 23.14 24.00 23.14 23.85 5,314,929 +1.18(+5.20%)
Apr 28, 2020 22.52 22.92 22.24 22.67 5,591,715 +0.54(+2.46%)
Apr 27, 2020 21.78 22.18 21.57 22.12 3,829,550 +0.34(+1.54%)
Apr 24, 2020 21.64 21.89 21.51 21.79 3,867,014 +0.25(+1.18%)
Apr 23, 2020 21.63 21.72 21.32 21.53 6,794,798 +0.16(+0.77%)
Apr 22, 2020 21.54 21.54 21.12 21.37 6,117,208 +0.39(+1.85%)
Apr 21, 2020 21.16 21.40 20.98 20.98 8,434,601 -0.89(-4.06%)
Apr 20, 2020 21.28 22.47 21.12 21.87 11,077,773 -0.06(-0.27%)
Apr 17, 2020 21.63 21.97 21.48 21.93 7,815,940 +0.67(+3.16%)
Apr 16, 2020 21.18 21.61 21.13 21.26 7,594,724 +0.09(+0.42%)
Apr 15, 2020 21.41 21.44 20.98 21.17 5,770,166 -0.84(-3.83%)
Apr 14, 2020 21.46 22.05 21.43 22.01 8,672,938 +0.60(+2.82%)
Apr 13, 2020 21.74 21.87 21.12 21.41 8,334,701 +0.00(+0.00%)
Apr 09, 2020 21.50 21.84 21.15 21.41 13,234,319 +0.25(+1.20%)
Apr 08, 2020 21.13 21.40 20.95 21.15 7,972,384 +0.15(+0.71%)
Apr 07, 2020 22.33 22.33 20.95 21.01 9,564,721 -0.37(-1.71%)
Apr 06, 2020 21.90 21.90 21.15 21.37 8,125,390 +0.52(+2.50%)
Apr 03, 2020 20.92 21.08 20.42 20.85 9,489,569 +0.34(+1.67%)
Apr 02, 2020 20.90 21.83 20.45 20.51 13,752,334 +0.21(+1.03%)
Apr 01, 2020 20.87 21.06 20.07 20.30 8,635,738 -1.40(-6.46%)
Mar 31, 2020 21.50 21.76 20.74 21.70 11,221,349 +0.66(+3.16%)
Mar 30, 2020 20.44 21.08 19.71 21.04 7,544,788 +0.34(+1.66%)
Mar 27, 2020 21.48 21.53 20.58 20.69 8,169,462 -1.49(-6.73%)
Mar 26, 2020 21.62 22.86 21.37 22.18 11,715,834 +0.90(+4.20%)
Mar 25, 2020 20.70 22.87 20.14 21.29 14,967,067 +1.21(+6.02%)
Mar 24, 2020 18.79 20.17 18.79 20.08 15,024,495 +2.37(+13.40%)
Mar 23, 2020 18.74 19.38 17.42 17.71 15,176,146 -1.41(-7.37%)
Mar 20, 2020 19.13 20.80 18.85 19.12 12,451,264 +0.59(+3.18%)
Mar 19, 2020 17.77 18.97 17.04 18.53 10,858,231 +0.69(+3.85%)
Mar 18, 2020 18.67 19.48 16.84 17.84 13,146,630 -2.16(-10.78%)
Mar 17, 2020 20.57 22.56 19.77 20.00 10,938,064 -0.37(-1.83%)
Mar 16, 2020 19.52 21.82 19.26 20.37 9,221,326 -2.70(-11.70%)
Mar 13, 2020 21.83 23.11 19.18 23.07 13,358,728 +3.71(+19.14%)
Mar 12, 2020 21.35 21.66 19.09 19.36 14,380,194 -3.90(-16.77%)
Mar 11, 2020 23.44 23.96 23.06 23.27 11,899,453 -0.85(-3.53%)
Mar 10, 2020 25.02 25.05 22.23 24.12 13,402,604 +0.81(+3.49%)
Mar 09, 2020 24.38 25.03 20.14 23.30 13,080,890 -5.06(-17.83%)
Mar 06, 2020 27.97 28.45 27.61 28.36 8,675,679 -0.35(-1.22%)
Mar 05, 2020 28.42 28.91 28.23 28.71 6,050,110 -0.25(-0.88%)
Mar 04, 2020 28.78 29.07 28.59 28.96 5,461,250 +0.75(+2.64%)
Mar 03, 2020 28.82 29.04 28.14 28.22 8,259,617 -0.28(-0.97%)
Mar 02, 2020 28.14 28.55 27.62 28.49 8,907,090 +0.57(+2.06%)
Feb 28, 2020 27.22 27.93 26.46 27.92 12,733,464 -0.17(-0.61%)
Feb 27, 2020 28.52 28.55 27.66 28.09 12,460,770 -1.13(-3.86%)
Feb 26, 2020 29.25 29.81 29.11 29.22 8,471,816 -0.52(-1.76%)
Feb 25, 2020 30.54 30.70 29.64 29.74 6,938,003 -0.72(-2.37%)
Feb 24, 2020 30.31 30.55 29.86 30.46 6,720,639 -0.77(-2.46%)
Feb 21, 2020 30.96 31.39 30.92 31.23 2,982,340 +0.08(+0.26%)
Feb 20, 2020 31.30 31.39 31.02 31.15 3,723,289 -0.16(-0.50%)
Feb 19, 2020 31.05 31.36 31.02 31.31 4,880,471 +0.31(+0.99%)
Feb 18, 2020 31.09 31.31 30.79 31.00 7,629,222 -0.48(-1.52%)
Feb 14, 2020 30.96 31.52 30.79 31.48 5,561,154 +0.13(+0.43%)
Feb 13, 2020 31.56 31.70 31.30 31.34 4,756,768 -0.32(-1.01%)
Feb 12, 2020 31.64 31.69 31.41 31.66 4,280,966 +0.21(+0.68%)
Feb 11, 2020 31.47 31.73 31.40 31.45 4,432,243 +0.14(+0.45%)
Feb 10, 2020 31.03 31.32 31.00 31.31 8,311,541 +0.29(+0.95%)
Feb 07, 2020 30.84 31.32 30.79 31.02 10,702,806 +0.05(+0.17%)
Feb 06, 2020 30.76 31.04 30.72 30.97 7,759,421 +0.21(+0.69%)
Feb 05, 2020 30.57 30.80 30.51 30.75 5,110,339 +0.43(+1.41%)
Feb 04, 2020 30.41 30.80 30.24 30.33 11,696,833 +0.12(+0.41%)
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.