Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.32 25.32 24.53 24.84 2,823,776 -0.82(-3.18%)
Apr 29, 2020 25.44 25.86 25.10 25.66 2,117,875 +0.82(+3.28%)
Apr 28, 2020 24.80 25.15 24.48 24.84 4,019,800 +0.60(+2.46%)
Apr 27, 2020 24.97 25.19 24.20 24.24 5,175,352 -0.67(-2.70%)
Apr 24, 2020 24.26 25.31 24.07 24.92 4,063,069 +0.83(+3.43%)
Apr 23, 2020 23.98 24.51 23.72 24.09 2,904,062 +0.44(+1.84%)
Apr 22, 2020 23.48 23.92 23.04 23.66 4,150,499 +0.64(+2.76%)
Apr 21, 2020 22.77 23.66 22.63 23.02 6,087,467 -0.34(-1.46%)
Apr 20, 2020 24.53 24.53 23.30 23.36 4,472,854 -0.83(-3.45%)
Apr 17, 2020 24.60 24.96 23.64 24.20 6,006,569 +0.33(+1.39%)
Apr 16, 2020 24.07 24.41 23.31 23.86 2,808,127 -0.33(-1.37%)
Apr 15, 2020 24.73 24.80 23.35 24.20 3,086,079 -0.88(-3.52%)
Apr 14, 2020 26.17 26.41 24.70 25.08 3,008,191 -0.11(-0.45%)
Apr 13, 2020 25.91 26.07 24.57 25.19 3,641,514 -1.30(-4.91%)
Apr 09, 2020 24.85 26.62 24.85 26.49 6,406,888 +1.78(+7.22%)
Apr 08, 2020 23.29 24.82 23.15 24.71 4,461,860 +1.44(+6.20%)
Apr 07, 2020 23.71 24.59 23.10 23.27 6,090,817 +0.26(+1.11%)
Apr 06, 2020 22.29 23.31 22.02 23.01 6,465,503 +1.56(+7.25%)
Apr 03, 2020 21.07 21.86 20.98 21.45 6,284,800 +0.36(+1.71%)
Apr 02, 2020 21.67 22.22 20.69 21.09 6,644,215 -0.26(-1.20%)
Apr 01, 2020 22.05 22.38 21.20 21.35 7,070,739 -0.94(-4.21%)
Mar 31, 2020 22.98 23.30 22.15 22.29 4,312,504 -0.56(-2.45%)
Mar 30, 2020 22.08 23.07 21.73 22.85 4,712,182 +0.83(+3.79%)
Mar 27, 2020 21.92 23.53 21.50 22.01 4,785,160 -0.88(-3.85%)
Mar 26, 2020 21.92 23.57 21.71 22.90 7,470,469 +0.70(+3.16%)
Mar 25, 2020 21.58 23.85 21.00 22.19 6,139,777 +1.01(+4.79%)
Mar 24, 2020 21.82 22.74 20.39 21.18 8,751,757 +0.39(+1.87%)
Mar 23, 2020 21.08 22.32 20.32 20.79 9,165,244 -0.58(-2.71%)
Mar 20, 2020 22.01 22.04 20.02 21.37 11,183,087 -0.69(-3.14%)
Mar 19, 2020 20.09 23.52 19.48 22.06 5,578,780 +1.60(+7.84%)
Mar 18, 2020 19.99 22.19 19.33 20.46 7,934,885 -1.04(-4.85%)
Mar 17, 2020 20.14 22.90 19.65 21.50 7,965,608 +1.83(+9.31%)
Mar 16, 2020 20.40 22.14 19.51 19.67 6,650,984 -3.87(-16.44%)
Mar 13, 2020 22.60 23.71 20.44 23.54 7,606,262 +2.35(+11.10%)
Mar 12, 2020 21.69 23.66 21.11 21.19 6,795,146 -2.52(-10.64%)
Mar 11, 2020 23.72 24.34 23.19 23.71 6,728,898 -0.86(-3.51%)
Mar 10, 2020 23.14 24.65 22.65 24.58 7,059,848 +2.69(+12.31%)
Mar 09, 2020 22.08 23.07 21.69 21.88 8,179,895 -2.12(-8.81%)
Mar 06, 2020 25.15 25.21 23.64 24.00 6,160,919 -1.91(-7.36%)
Mar 05, 2020 26.56 26.96 25.76 25.90 4,190,083 -1.51(-5.50%)
Mar 04, 2020 26.74 27.43 26.38 27.41 6,685,799 +0.93(+3.51%)
Mar 03, 2020 27.22 27.75 26.07 26.48 8,965,643 -0.30(-1.13%)
Mar 02, 2020 25.87 26.80 25.48 26.79 7,842,666 +1.11(+4.32%)
Feb 28, 2020 25.04 25.68 24.41 25.68 10,310,801 -0.08(-0.33%)
Feb 27, 2020 26.54 27.06 25.71 25.76 4,981,678 -1.14(-4.25%)
Feb 26, 2020 26.82 27.69 26.73 26.90 4,404,725 +0.11(+0.42%)
Feb 25, 2020 28.90 29.09 26.65 26.79 5,345,142 -2.15(-7.44%)
Feb 24, 2020 28.71 29.16 28.57 28.94 3,645,616 -0.53(-1.79%)
Feb 21, 2020 29.59 29.90 29.43 29.47 4,189,895 -0.33(-1.11%)
Feb 20, 2020 29.61 30.28 29.56 29.80 2,606,325 +0.05(+0.16%)
Feb 19, 2020 29.64 30.02 29.47 29.75 3,223,254 +0.11(+0.38%)
Feb 18, 2020 28.96 29.72 28.89 29.64 3,733,966 +0.65(+2.25%)
Feb 14, 2020 28.94 29.20 28.87 28.99 4,126,756 +0.10(+0.36%)
Feb 13, 2020 28.96 29.30 28.75 28.89 4,812,671 -0.32(-1.10%)
Feb 12, 2020 29.02 29.35 28.93 29.21 3,202,873 +0.41(+1.41%)
Feb 11, 2020 28.94 29.59 28.71 28.80 3,925,380 -0.08(-0.29%)
Feb 10, 2020 29.02 29.28 28.76 28.89 3,619,396 -0.42(-1.42%)
Feb 07, 2020 29.65 29.67 29.07 29.30 3,936,706 -0.52(-1.74%)
Feb 06, 2020 30.21 30.27 29.55 29.82 6,762,607 -0.11(-0.38%)
Feb 05, 2020 28.62 29.93 28.03 29.93 6,086,400 +0.72(+2.46%)
Feb 04, 2020 28.89 29.37 28.36 29.22 6,200,896 +0.78(+2.76%)
Feb 03, 2020 27.43 28.56 27.20 28.43 10,009,513 +1.13(+4.15%)
Jan 31, 2020 27.17 27.52 26.87 27.30 7,191,182 -0.30(-1.09%)
Jan 30, 2020 26.74 27.80 26.05 27.60 10,341,745 +1.36(+5.18%)
Jan 29, 2020 26.01 26.42 25.97 26.24 3,707,392 +0.23(+0.87%)
Jan 28, 2020 25.77 26.03 25.49 26.02 5,952,378 +0.38(+1.47%)
Jan 27, 2020 25.67 25.99 25.46 25.64 4,444,078 -0.75(-2.83%)
Jan 24, 2020 26.72 26.77 26.16 26.38 5,292,800 -0.13(-0.50%)
Jan 23, 2020 26.44 26.91 25.97 26.52 4,385,322 -0.07(-0.25%)
Jan 22, 2020 26.26 26.67 25.96 26.58 9,187,785 +0.32(+1.22%)
Jan 21, 2020 26.49 26.76 26.16 26.26 5,841,355 -0.45(-1.70%)
Jan 17, 2020 26.87 27.03 26.08 26.71 9,183,212 -0.87(-3.15%)
Jan 16, 2020 27.16 27.62 26.92 27.58 6,195,077 +0.51(+1.88%)
Jan 15, 2020 27.04 27.27 26.88 27.07 6,713,022 +0.04(+0.14%)
Jan 14, 2020 26.96 27.18 26.71 27.04 5,689,439 +0.06(+0.21%)
Jan 13, 2020 26.75 27.00 26.58 26.98 5,016,174 +0.22(+0.81%)
Jan 10, 2020 27.20 27.31 26.73 26.76 4,765,871 -0.36(-1.32%)
Jan 09, 2020 27.19 27.23 26.79 27.12 3,923,019 +0.03(+0.10%)
Jan 08, 2020 26.90 27.17 26.53 27.09 3,903,243 +0.22(+0.81%)
Jan 07, 2020 26.72 27.11 26.59 26.87 6,371,884 +0.10(+0.39%)
Jan 06, 2020 26.51 26.90 26.41 26.77 7,392,265 -0.04(-0.14%)
Jan 03, 2020 26.83 27.28 26.77 26.81 5,944,415 -0.32(-1.18%)
Jan 02, 2020 28.14 28.14 27.11 27.13 7,305,534 -0.77(-2.77%)
Dec 31, 2019 27.23 27.93 27.20 27.90 3,617,096 +0.66(+2.43%)
Dec 30, 2019 27.50 27.59 27.18 27.24 2,961,561 -0.26(-0.96%)
Dec 27, 2019 27.56 27.64 27.36 27.51 2,900,753 -0.05(-0.17%)
Dec 26, 2019 27.07 27.56 27.03 27.55 2,753,624 +0.36(+1.32%)
Dec 24, 2019 27.00 27.41 26.79 27.20 1,799,225 +0.14(+0.52%)
Dec 23, 2019 26.61 27.14 26.53 27.05 6,325,225 +0.45(+1.70%)
Dec 20, 2019 26.13 26.67 25.90 26.60 32,388,816 +0.44(+1.70%)
Dec 19, 2019 26.19 26.69 25.92 26.16 12,685,974 -0.10(-0.40%)
Dec 18, 2019 25.21 26.37 25.01 26.26 14,692,344 +0.99(+3.92%)
Dec 17, 2019 25.73 26.01 25.09 25.27 9,775,759 -0.74(-2.83%)
Dec 16, 2019 25.43 26.02 25.35 26.01 10,093,006 +1.00(+4.00%)
Dec 13, 2019 25.47 25.63 24.98 25.01 6,640,948 -0.46(-1.82%)
Dec 12, 2019 24.66 25.56 24.54 25.47 5,222,894 +0.74(+2.98%)
Dec 11, 2019 24.44 24.80 24.38 24.73 5,524,561 +0.31(+1.28%)
Dec 10, 2019 24.25 24.43 24.00 24.42 5,439,440 +0.09(+0.39%)
Dec 09, 2019 24.04 24.67 23.98 24.33 6,995,534 +0.48(+2.02%)
Dec 06, 2019 23.60 24.13 23.54 23.84 6,182,243 +0.42(+1.77%)
Dec 05, 2019 23.57 23.68 22.75 23.43 8,317,077 -0.02(-0.08%)
Dec 04, 2019 23.50 23.80 23.24 23.45 14,050,399 +0.18(+0.77%)
Dec 03, 2019 23.43 23.48 22.94 23.27 9,203,609 -0.50(-2.10%)
Dec 02, 2019 24.57 24.68 23.64 23.77 7,666,109 -0.79(-3.23%)
Nov 29, 2019 24.51 24.62 24.12 24.56 8,721,859 -0.03(-0.12%)
Nov 27, 2019 24.33 24.75 24.24 24.59 7,145,947 +0.28(+1.17%)
Nov 26, 2019 24.21 24.61 24.14 24.31 8,077,491 -0.05(-0.19%)
Nov 25, 2019 24.18 24.52 24.09 24.35 6,542,130 +0.37(+1.53%)
Nov 22, 2019 23.51 24.02 23.51 23.99 11,944,381 +0.40(+1.71%)
Nov 21, 2019 23.46 23.87 23.41 23.58 4,467,968 +0.12(+0.52%)
Nov 20, 2019 24.06 24.14 23.41 23.46 4,829,558 -0.68(-2.80%)
Nov 19, 2019 24.00 24.35 23.77 24.14 4,426,996 +0.21(+0.86%)
Nov 18, 2019 23.93 24.20 23.82 23.93 4,957,972 +0.00(+0.00%)
Nov 15, 2019 24.96 25.00 23.89 23.93 5,334,533 -0.85(-3.41%)
Nov 14, 2019 24.15 25.23 24.15 24.78 7,748,107 +0.62(+2.57%)
Nov 13, 2019 24.89 24.93 23.91 24.16 4,027,574 -0.94(-3.74%)
Nov 12, 2019 25.29 25.58 24.92 25.10 4,967,391 -0.02(-0.07%)
Nov 11, 2019 24.46 25.11 24.13 25.11 3,471,063 +0.51(+2.06%)
Nov 08, 2019 24.51 24.76 24.34 24.61 3,193,714 +0.05(+0.19%)
Nov 07, 2019 24.86 24.87 24.53 24.56 4,850,205 +0.02(+0.08%)
Nov 06, 2019 24.25 24.72 24.16 24.54 7,023,703 +0.44(+1.83%)
Nov 05, 2019 23.93 24.45 23.26 24.10 8,777,598 -0.08(-0.31%)
Nov 04, 2019 24.58 24.81 24.09 24.18 8,854,347 -0.41(-1.68%)
Nov 01, 2019 24.59 24.98 23.96 24.59 10,740,403 -0.19(-0.76%)
Oct 31, 2019 24.89 25.81 23.72 24.78 7,777,878 -1.03(-4.00%)
Oct 30, 2019 25.41 25.91 25.27 25.81 6,381,325 +0.66(+2.61%)
Oct 29, 2019 24.90 25.58 24.81 25.15 3,021,179 +0.01(+0.04%)
Oct 28, 2019 25.16 25.49 24.98 25.14 3,134,748 +0.04(+0.15%)
Oct 25, 2019 24.77 25.32 24.65 25.11 2,850,131 +0.34(+1.37%)
Oct 24, 2019 24.14 24.94 23.95 24.77 5,759,164 +0.71(+2.97%)
Oct 23, 2019 24.32 24.44 23.68 24.05 4,408,173 -0.35(-1.42%)
Oct 22, 2019 23.96 24.47 23.70 24.40 4,438,188 +0.45(+1.88%)
Oct 21, 2019 24.69 24.96 23.88 23.95 3,538,132 -0.51(-2.07%)
Oct 18, 2019 24.98 25.02 24.08 24.46 4,623,944 -0.69(-2.73%)
Oct 17, 2019 25.41 25.56 25.04 25.14 2,338,767 -0.09(-0.37%)
Oct 16, 2019 24.75 25.57 24.69 25.24 3,220,265 +0.16(+0.64%)
Oct 15, 2019 24.63 25.44 24.48 25.08 4,076,330 +0.35(+1.41%)
Oct 14, 2019 24.80 25.14 24.61 24.73 3,325,881 -0.31(-1.24%)
Oct 11, 2019 24.51 25.47 24.41 25.04 4,885,118 +0.87(+3.61%)
Oct 10, 2019 24.58 25.10 24.15 24.17 3,218,776 -0.41(-1.68%)
Oct 09, 2019 25.16 25.20 24.18 24.58 4,172,165 -0.05(-0.19%)
Oct 08, 2019 24.08 24.82 24.03 24.63 6,628,470 +0.21(+0.85%)
Oct 07, 2019 24.42 24.86 24.17 24.42 5,829,325 +0.10(+0.42%)
Oct 04, 2019 25.36 25.39 24.23 24.32 5,206,981 -0.93(-3.68%)
Oct 03, 2019 25.27 25.51 24.90 25.25 3,877,073 -0.06(-0.22%)
Oct 02, 2019 25.50 25.99 25.00 25.30 5,673,750 -0.57(-2.21%)
Oct 01, 2019 26.33 26.66 25.58 25.88 6,244,452 -0.42(-1.61%)
Sep 30, 2019 26.11 26.63 26.07 26.30 6,676,247 +0.19(+0.72%)
Sep 27, 2019 25.88 26.51 25.65 26.11 4,848,385 +0.15(+0.58%)
Sep 26, 2019 26.40 26.49 25.82 25.96 3,763,225 -0.53(-1.99%)
Sep 25, 2019 26.50 26.77 26.08 26.49 3,359,378 -0.04(-0.14%)
Sep 24, 2019 26.96 27.23 26.26 26.52 3,078,739 -0.60(-2.22%)
Sep 23, 2019 26.90 27.24 26.72 27.12 3,531,237 -0.04(-0.14%)
Sep 20, 2019 27.57 27.77 27.10 27.16 7,328,635 -0.21(-0.76%)
Sep 19, 2019 27.48 27.90 27.29 27.37 3,441,734 -0.01(-0.03%)
Sep 18, 2019 27.00 27.67 27.00 27.38 3,848,718 +0.16(+0.59%)
Sep 17, 2019 27.54 27.68 27.20 27.22 5,679,365 -0.39(-1.43%)
Sep 16, 2019 28.22 28.23 27.09 27.61 3,514,251 -0.68(-2.39%)
Sep 13, 2019 28.21 28.51 28.08 28.29 5,237,857 +0.21(+0.74%)
Sep 12, 2019 27.63 28.26 27.14 28.08 8,483,241 +0.59(+2.15%)
Sep 11, 2019 26.77 27.52 26.40 27.49 3,229,931 +0.67(+2.49%)
Sep 10, 2019 26.96 27.36 26.43 26.82 3,921,278 -0.18(-0.66%)
Sep 09, 2019 26.63 27.07 26.32 27.00 4,962,777 +0.34(+1.27%)
Sep 06, 2019 26.72 27.06 26.19 26.66 5,472,627 -0.07(-0.25%)
Sep 05, 2019 26.99 27.23 26.25 26.73 5,294,531 +0.03(+0.11%)
Sep 04, 2019 26.88 27.09 26.46 26.70 3,157,079 +0.19(+0.71%)
Sep 03, 2019 27.23 27.33 26.30 26.51 3,521,644 -1.02(-3.72%)
Aug 30, 2019 28.18 28.20 27.48 27.54 5,611,146 -0.37(-1.31%)
Aug 29, 2019 27.75 28.39 27.73 27.90 3,338,516 +0.51(+1.85%)
Aug 28, 2019 26.75 27.74 26.59 27.40 5,421,274 +0.41(+1.53%)
Aug 27, 2019 27.38 27.64 26.80 26.98 3,757,036 -0.27(-1.00%)
Aug 26, 2019 27.57 27.68 26.93 27.26 3,705,028 -0.03(-0.10%)
Aug 23, 2019 27.99 28.33 27.06 27.28 4,495,433 -1.16(-4.09%)
Aug 22, 2019 28.91 29.07 28.37 28.45 3,568,232 -0.27(-0.95%)
Aug 21, 2019 28.46 29.10 28.44 28.72 2,997,579 +0.30(+1.06%)
Aug 20, 2019 28.76 28.82 28.26 28.42 3,272,648 -0.29(-1.01%)
Aug 19, 2019 28.88 28.97 28.41 28.71 4,479,517 +0.31(+1.09%)
Aug 16, 2019 26.95 28.47 26.82 28.40 4,562,297 +1.71(+6.40%)
Aug 15, 2019 27.17 27.45 26.23 26.69 3,792,057 +0.08(+0.28%)
Aug 14, 2019 27.35 27.58 26.56 26.62 4,876,441 -1.18(-4.26%)
Aug 13, 2019 27.55 28.32 27.42 27.80 7,301,978 +0.01(+0.03%)
Aug 12, 2019 29.58 29.90 27.72 27.79 6,759,358 -1.92(-6.45%)
Aug 09, 2019 30.00 30.05 29.32 29.71 5,069,739 +0.02(+0.06%)
Aug 08, 2019 28.84 29.86 28.81 29.69 4,218,980 +0.91(+3.17%)
Aug 07, 2019 27.78 28.96 27.64 28.78 5,243,945 +0.55(+1.96%)
Aug 06, 2019 28.23 28.38 27.68 28.22 5,702,476 +0.14(+0.50%)
Aug 05, 2019 28.77 29.09 27.84 28.08 5,911,861 -1.47(-4.96%)
Aug 02, 2019 29.06 29.62 28.97 29.55 7,778,476 +0.20(+0.67%)
Aug 01, 2019 27.84 30.79 27.66 29.35 12,312,422 +1.64(+5.93%)
Jul 31, 2019 27.33 28.32 26.96 27.71 8,157,193 +0.35(+1.27%)
Jul 30, 2019 26.30 27.51 26.11 27.36 7,604,473 +0.45(+1.68%)
Jul 29, 2019 26.52 27.07 26.48 26.91 6,679,565 +0.28(+1.05%)
Jul 26, 2019 25.92 26.67 25.85 26.63 3,264,998 +0.43(+1.64%)
Jul 25, 2019 26.27 26.55 25.95 26.20 3,777,797 -0.28(-1.06%)
Jul 24, 2019 25.96 26.67 25.83 26.48 2,472,619 +0.19(+0.71%)
Jul 23, 2019 25.85 26.63 25.67 26.29 3,124,563 +0.34(+1.30%)
Jul 22, 2019 25.56 26.04 25.44 25.95 2,723,195 +0.35(+1.35%)
Jul 19, 2019 25.05 25.69 24.91 25.61 5,021,404 +0.69(+2.78%)
Jul 18, 2019 24.85 25.23 24.70 24.92 3,246,325 -0.22(-0.86%)
Jul 17, 2019 25.81 25.91 25.10 25.13 4,277,434 -0.92(-3.52%)
Jul 16, 2019 26.11 26.65 25.91 26.05 3,995,688 -0.21(-0.78%)
Jul 15, 2019 25.63 26.43 25.62 26.25 3,682,545 +0.45(+1.74%)
Jul 12, 2019 24.70 25.93 24.55 25.81 5,512,967 +1.09(+4.43%)
Jul 11, 2019 24.82 25.06 24.27 24.71 6,488,061 -0.07(-0.26%)
Jul 10, 2019 25.15 25.24 24.72 24.78 5,490,713 -0.46(-1.82%)
Jul 09, 2019 25.68 25.96 25.09 25.23 5,653,626 -0.73(-2.81%)
Jul 08, 2019 26.54 26.54 25.84 25.96 3,720,622 -0.81(-3.04%)
Jul 05, 2019 26.60 27.41 26.42 26.78 3,089,058 -0.15(-0.56%)
Jul 03, 2019 26.91 27.02 26.37 26.93 2,390,325 -0.18(-0.66%)
Jul 02, 2019 27.58 27.68 26.31 27.11 5,816,799 -0.65(-2.32%)
Jul 01, 2019 27.66 28.75 27.07 27.75 5,658,278 +0.10(+0.37%)
Jun 28, 2019 27.68 27.82 27.36 27.65 16,596,870 +0.00(+0.00%)
Jun 27, 2019 27.47 28.36 27.36 27.65 6,288,504 +0.29(+1.06%)
Jun 26, 2019 26.11 27.46 26.04 27.36 7,203,522 +1.49(+5.75%)
Jun 25, 2019 26.20 26.26 25.69 25.87 7,164,418 -0.32(-1.21%)
Jun 24, 2019 25.38 26.60 25.29 26.19 6,946,735 +0.75(+2.94%)
Jun 21, 2019 25.12 25.91 25.12 25.44 13,421,607 +0.05(+0.18%)
Jun 20, 2019 25.59 25.81 24.70 25.39 8,265,399 +0.01(+0.04%)
Jun 19, 2019 25.69 25.69 25.12 25.38 10,940,110 -0.14(-0.55%)
Jun 18, 2019 24.34 25.78 24.08 25.52 15,492,691 +1.26(+5.20%)
Jun 17, 2019 23.87 25.15 23.80 24.26 14,663,523 +0.71(+3.02%)
Jun 14, 2019 23.15 23.60 22.95 23.55 7,526,063 +0.21(+0.88%)
Jun 13, 2019 23.43 23.55 23.09 23.35 10,386,089 -0.09(-0.40%)
Jun 12, 2019 23.48 23.80 22.89 23.44 14,323,379 +0.11(+0.48%)
Jun 11, 2019 23.38 23.71 22.93 23.33 12,450,957 -0.34(-1.42%)
Jun 10, 2019 24.37 25.00 23.49 23.66 10,959,821 -0.93(-3.80%)
Jun 07, 2019 24.47 25.18 24.04 24.60 10,748,066 -0.55(-2.19%)
Jun 06, 2019 25.89 25.89 24.52 25.15 14,958,739 -1.04(-3.96%)
Jun 05, 2019 25.75 26.39 24.74 26.19 11,486,952 +0.24(+0.94%)
Jun 04, 2019 22.77 26.12 22.77 25.95 21,535,422 +2.75(+11.85%)
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.