Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.89 25.89 24.50 24.81 836,354 -0.17(-0.68%)
Apr 29, 2020 25.45 25.67 24.70 24.98 604,567 +0.52(+2.13%)
Apr 28, 2020 24.90 25.45 24.07 24.46 432,696 -0.03(-0.12%)
Apr 27, 2020 23.69 24.70 23.57 24.49 355,288 +0.75(+3.16%)
Apr 24, 2020 23.52 24.00 22.86 23.74 363,600 +0.48(+2.06%)
Apr 23, 2020 22.91 23.49 22.50 23.26 399,916 +1.23(+5.58%)
Apr 22, 2020 21.99 22.26 21.35 22.03 478,656 +0.75(+3.52%)
Apr 21, 2020 21.89 22.11 20.93 21.28 548,750 -1.12(-5.00%)
Apr 20, 2020 21.32 22.83 21.00 22.40 738,379 -0.06(-0.27%)
Apr 17, 2020 21.47 22.59 21.27 22.46 744,900 +1.53(+7.31%)
Apr 16, 2020 21.33 21.51 19.60 20.93 498,417 -0.35(-1.64%)
Apr 15, 2020 21.75 22.20 19.69 21.28 712,380 -1.50(-6.58%)
Apr 14, 2020 23.86 24.17 22.67 22.78 648,981 -0.87(-3.68%)
Apr 13, 2020 24.03 24.66 23.37 23.65 910,100 +0.21(+0.90%)
Apr 09, 2020 24.35 24.76 22.55 23.44 633,700 -0.06(-0.26%)
Apr 08, 2020 23.10 24.38 22.86 23.50 975,594 +0.80(+3.52%)
Apr 07, 2020 22.22 23.19 21.96 22.70 724,347 +1.09(+5.04%)
Apr 06, 2020 20.56 21.79 20.10 21.61 675,996 +1.70(+8.54%)
Apr 03, 2020 19.49 20.84 18.99 19.91 567,200 +0.49(+2.52%)
Apr 02, 2020 18.90 20.27 18.73 19.42 800,022 +0.43(+2.26%)
Apr 01, 2020 19.65 20.37 18.83 18.99 720,932 -1.54(-7.50%)
Mar 31, 2020 19.43 20.59 18.37 20.53 853,650 +1.83(+9.79%)
Mar 30, 2020 17.85 19.40 16.94 18.70 805,542 +0.42(+2.30%)
Mar 27, 2020 18.99 19.22 18.16 18.28 770,800 -1.32(-6.73%)
Mar 26, 2020 20.36 20.47 18.73 19.60 1,103,911 -0.46(-2.29%)
Mar 25, 2020 20.90 22.16 19.28 20.06 1,166,319 -0.84(-4.02%)
Mar 24, 2020 19.31 22.11 19.31 20.90 947,548 +2.07(+10.99%)
Mar 23, 2020 19.56 20.21 18.19 18.83 730,919 -0.93(-4.71%)
Mar 20, 2020 19.94 20.55 18.29 19.76 1,130,700 +0.70(+3.67%)
Mar 19, 2020 17.14 19.64 16.05 19.06 1,047,497 +1.90(+11.07%)
Mar 18, 2020 17.96 20.96 16.35 17.16 1,056,761 -1.81(-9.54%)
Mar 17, 2020 21.20 21.20 18.79 18.97 1,225,040 -1.95(-9.32%)
Mar 16, 2020 22.80 24.14 18.80 20.92 1,683,743 -7.58(-26.60%)
Mar 13, 2020 21.15 28.50 19.26 28.50 1,170,400 +9.09(+46.83%)
Mar 12, 2020 19.12 20.99 18.63 19.41 1,490,315 -1.47(-7.04%)
Mar 11, 2020 22.95 23.63 19.84 20.88 1,360,939 -2.97(-12.45%)
Mar 10, 2020 25.05 25.81 23.08 23.85 1,342,771 +0.49(+2.10%)
Mar 09, 2020 23.44 24.03 20.31 23.36 1,892,729 -3.63(-13.45%)
Mar 06, 2020 27.00 28.13 25.39 26.99 1,554,800 -0.16(-0.59%)
Mar 05, 2020 26.66 27.93 26.33 27.15 946,507 -0.33(-1.20%)
Mar 04, 2020 26.58 27.61 26.19 27.48 622,041 +1.42(+5.45%)
Mar 03, 2020 27.13 27.82 25.73 26.06 510,931 -0.94(-3.48%)
Mar 02, 2020 26.65 27.13 25.25 27.00 560,272 +0.55(+2.08%)
Feb 28, 2020 24.90 26.66 24.51 26.45 838,800 +0.56(+2.16%)
Feb 27, 2020 27.13 27.56 25.85 25.89 1,017,916 -1.95(-7.00%)
Feb 26, 2020 27.59 28.93 27.30 27.84 692,757 +0.24(+0.87%)
Feb 25, 2020 29.40 29.40 26.83 27.60 708,009 -1.47(-5.06%)
Feb 24, 2020 29.16 29.47 28.08 29.07 581,899 -1.18(-3.90%)
Feb 21, 2020 30.74 30.83 30.03 30.25 508,900 -0.61(-1.98%)
Feb 20, 2020 30.57 31.50 30.08 30.86 624,822 +0.24(+0.78%)
Feb 19, 2020 29.65 31.00 29.50 30.62 1,040,340 +1.22(+4.15%)
Feb 18, 2020 28.95 29.81 28.80 29.40 575,547 +0.31(+1.07%)
Feb 14, 2020 28.40 29.15 28.14 29.09 606,400 +0.70(+2.47%)
Feb 13, 2020 27.79 29.08 27.64 28.39 844,548 +0.63(+2.27%)
Feb 12, 2020 27.97 28.00 27.50 27.76 472,212 +0.20(+0.73%)
Feb 11, 2020 27.85 28.13 27.02 27.56 466,255 +0.08(+0.29%)
Feb 10, 2020 26.79 27.49 26.43 27.48 332,699 +0.63(+2.35%)
Feb 07, 2020 27.94 28.28 26.42 26.85 429,400 -1.29(-4.58%)
Feb 06, 2020 27.95 28.57 27.65 28.14 559,005 +0.25(+0.90%)
Feb 05, 2020 27.77 28.03 27.30 27.89 675,819 +0.55(+2.01%)
Feb 04, 2020 26.98 27.62 26.34 27.34 703,577 +0.82(+3.09%)
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.