Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.72 25.97 25.54 25.84 886,513 -1.12(-4.17%)
Apr 29, 2020 26.33 27.05 26.32 26.96 830,855 +1.42(+5.54%)
Apr 28, 2020 25.87 25.97 25.51 25.54 949,313 +0.10(+0.40%)
Apr 27, 2020 25.48 25.54 25.01 25.44 1,583,068 +1.09(+4.47%)
Apr 24, 2020 24.19 24.43 24.01 24.35 1,141,549 +0.62(+2.60%)
Apr 23, 2020 24.10 24.45 23.61 23.73 1,195,144 -0.28(-1.18%)
Apr 22, 2020 24.22 24.31 23.79 24.02 1,894,942 +1.50(+6.67%)
Apr 21, 2020 22.93 23.35 22.50 22.52 1,356,746 -0.47(-2.05%)
Apr 20, 2020 23.37 23.58 22.99 22.99 750,578 -0.89(-3.74%)
Apr 17, 2020 23.90 24.00 23.52 23.88 1,081,161 +0.94(+4.11%)
Apr 16, 2020 23.25 23.25 22.65 22.94 1,658,566 +0.55(+2.45%)
Apr 15, 2020 22.73 22.77 22.10 22.39 1,593,491 -1.67(-6.95%)
Apr 14, 2020 24.40 24.73 23.93 24.06 2,240,193 -0.85(-3.41%)
Apr 13, 2020 25.42 25.49 24.52 24.91 788,901 -0.80(-3.10%)
Apr 09, 2020 25.06 25.81 25.00 25.71 1,135,370 +2.04(+8.63%)
Apr 08, 2020 23.53 23.75 23.03 23.67 1,170,138 +0.51(+2.22%)
Apr 07, 2020 24.33 24.48 23.13 23.15 1,414,148 -0.43(-1.82%)
Apr 06, 2020 23.43 23.89 23.28 23.58 1,924,187 +1.39(+6.26%)
Apr 03, 2020 22.65 22.75 21.76 22.19 1,778,891 -0.33(-1.45%)
Apr 02, 2020 22.59 23.06 22.02 22.52 2,530,591 +0.30(+1.35%)
Apr 01, 2020 22.25 22.91 22.09 22.22 2,254,388 -0.81(-3.50%)
Mar 31, 2020 22.46 23.53 22.21 23.02 2,187,874 +1.08(+4.93%)
Mar 30, 2020 21.55 22.21 21.36 21.94 1,769,989 +0.19(+0.87%)
Mar 27, 2020 21.49 22.26 21.33 21.75 3,045,414 -1.24(-5.41%)
Mar 26, 2020 21.73 23.22 21.56 23.00 3,415,394 +2.50(+12.18%)
Mar 25, 2020 19.93 21.18 19.43 20.50 3,223,778 +0.88(+4.50%)
Mar 24, 2020 18.42 19.92 18.19 19.62 2,937,291 +2.31(+13.33%)
Mar 23, 2020 17.23 17.81 16.78 17.31 2,266,868 +0.27(+1.56%)
Mar 20, 2020 17.51 18.08 17.04 17.04 2,523,720 +0.78(+4.80%)
Mar 19, 2020 15.87 16.60 15.73 16.26 1,674,655 +0.27(+1.72%)
Mar 18, 2020 16.30 17.14 15.21 15.99 1,463,951 -3.29(-17.04%)
Mar 17, 2020 18.67 19.61 18.07 19.27 1,482,859 -0.09(-0.44%)
Mar 16, 2020 19.27 20.42 19.27 19.36 1,717,607 -4.24(-17.96%)
Mar 13, 2020 23.37 23.64 21.74 23.60 1,751,029 +1.26(+5.65%)
Mar 12, 2020 23.13 23.19 21.68 22.34 1,783,653 -2.48(-9.99%)
Mar 11, 2020 25.70 25.75 24.58 24.81 3,085,189 -1.85(-6.94%)
Mar 10, 2020 26.96 27.06 25.86 26.67 3,853,258 +0.70(+2.71%)
Mar 09, 2020 26.76 27.27 25.91 25.96 3,886,483 -2.78(-9.68%)
Mar 06, 2020 28.73 29.19 28.27 28.74 2,243,682 -0.88(-2.97%)
Mar 05, 2020 29.68 30.21 29.49 29.62 2,014,664 -0.76(-2.51%)
Mar 04, 2020 29.96 30.39 29.65 30.39 1,131,958 +1.01(+3.45%)
Mar 03, 2020 29.82 30.19 29.08 29.37 2,069,702 -0.13(-0.43%)
Mar 02, 2020 28.95 29.50 28.67 29.50 1,366,071 +1.11(+3.93%)
Feb 28, 2020 28.07 28.64 27.83 28.38 2,562,503 -0.28(-0.96%)
Feb 27, 2020 29.03 29.42 28.66 28.66 1,923,827 -1.02(-3.44%)
Feb 26, 2020 30.07 30.24 29.62 29.68 1,288,335 +0.09(+0.31%)
Feb 25, 2020 30.44 30.44 29.52 29.59 1,092,296 -0.79(-2.59%)
Feb 24, 2020 30.32 30.62 30.27 30.38 816,116 -1.12(-3.56%)
Feb 21, 2020 31.57 31.68 31.42 31.50 524,723 -0.21(-0.66%)
Feb 20, 2020 31.89 31.94 31.49 31.71 825,741 -0.15(-0.47%)
Feb 19, 2020 31.82 31.96 31.81 31.86 558,213 +0.10(+0.32%)
Feb 18, 2020 31.88 31.99 31.76 31.76 765,155 -0.83(-2.54%)
Feb 14, 2020 32.75 32.75 32.52 32.59 349,139 -0.18(-0.54%)
Feb 13, 2020 32.74 32.83 32.66 32.77 560,413 -0.25(-0.76%)
Feb 12, 2020 33.23 33.23 33.00 33.02 810,579 +0.16(+0.48%)
Feb 11, 2020 32.97 33.03 32.83 32.86 624,195 +0.39(+1.21%)
Feb 10, 2020 32.34 32.47 32.30 32.46 427,387 +0.24(+0.75%)
Feb 07, 2020 32.27 32.35 32.16 32.22 540,718 -0.36(-1.11%)
Feb 06, 2020 32.66 32.74 32.54 32.58 584,728 -0.13(-0.41%)
Feb 05, 2020 32.52 32.77 32.42 32.72 719,950 +0.24(+0.75%)
Feb 04, 2020 32.46 32.50 32.27 32.47 883,894 +0.55(+1.73%)
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.