Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.41 23.66 22.81 22.82 2,548,041 -0.71(-3.00%)
Apr 29, 2020 23.54 23.74 23.10 23.53 2,598,724 +0.48(+2.10%)
Apr 28, 2020 23.24 23.69 23.04 23.04 1,687,306 +0.05(+0.23%)
Apr 27, 2020 22.71 23.08 22.39 22.99 2,266,096 +0.27(+1.20%)
Apr 24, 2020 22.12 23.29 21.98 22.72 3,005,326 +0.85(+3.87%)
Apr 23, 2020 21.80 22.37 21.73 21.87 2,305,379 +0.10(+0.48%)
Apr 22, 2020 21.40 21.93 21.34 21.77 2,175,452 +0.39(+1.83%)
Apr 21, 2020 21.16 21.66 21.00 21.38 1,792,204 -0.23(-1.07%)
Apr 20, 2020 22.10 22.45 21.44 21.61 2,546,772 -0.92(-4.10%)
Apr 17, 2020 22.17 22.70 22.17 22.53 2,142,792 +1.06(+4.96%)
Apr 16, 2020 21.18 21.50 21.01 21.47 2,137,545 +0.24(+1.15%)
Apr 15, 2020 20.92 21.41 20.81 21.22 3,513,175 -0.85(-3.84%)
Apr 14, 2020 22.31 22.56 21.92 22.07 2,565,933 +0.34(+1.56%)
Apr 13, 2020 22.45 22.65 21.48 21.73 3,184,491 -0.77(-3.43%)
Apr 09, 2020 22.69 23.45 22.47 22.50 2,318,995 +0.17(+0.76%)
Apr 08, 2020 22.00 22.46 21.57 22.33 2,610,180 +0.40(+1.80%)
Apr 07, 2020 22.39 22.81 21.79 21.94 3,454,146 +0.27(+1.25%)
Apr 06, 2020 20.08 21.80 19.74 21.67 2,309,987 +2.32(+12.01%)
Apr 03, 2020 19.66 20.08 19.10 19.34 1,720,607 -0.34(-1.71%)
Apr 02, 2020 19.23 19.83 19.14 19.68 2,098,006 +0.24(+1.25%)
Apr 01, 2020 20.00 20.27 19.17 19.44 2,408,056 -1.32(-6.36%)
Mar 31, 2020 21.29 21.48 20.59 20.76 2,236,151 -0.75(-3.48%)
Mar 30, 2020 20.49 21.56 20.21 21.51 2,517,549 +1.09(+5.32%)
Mar 27, 2020 20.53 20.96 19.76 20.42 1,956,754 -0.85(-4.01%)
Mar 26, 2020 19.59 21.43 19.39 21.27 3,060,976 +1.86(+9.60%)
Mar 25, 2020 20.27 20.56 19.05 19.41 4,311,469 -0.63(-3.13%)
Mar 24, 2020 19.69 20.40 19.23 20.04 3,170,414 +1.22(+6.47%)
Mar 23, 2020 19.13 19.41 18.25 18.82 2,547,707 -0.59(-3.04%)
Mar 20, 2020 20.82 21.65 19.28 19.41 4,424,556 -1.11(-5.39%)
Mar 19, 2020 20.42 21.05 19.58 20.51 4,235,553 -0.19(-0.91%)
Mar 18, 2020 20.52 21.50 19.94 20.70 2,905,204 -1.13(-5.19%)
Mar 17, 2020 21.57 22.73 21.24 21.83 2,939,036 +0.63(+2.96%)
Mar 16, 2020 21.68 22.72 21.03 21.21 2,807,730 -2.41(-10.19%)
Mar 13, 2020 22.37 23.69 21.89 23.61 3,772,269 +1.85(+8.52%)
Mar 12, 2020 22.11 22.59 21.10 21.76 3,533,596 -1.81(-7.67%)
Mar 11, 2020 23.93 23.98 23.21 23.57 3,311,043 -1.01(-4.12%)
Mar 10, 2020 23.92 24.58 23.26 24.58 2,804,215 +1.44(+6.23%)
Mar 09, 2020 23.40 24.22 22.93 23.14 3,341,640 -1.74(-7.00%)
Mar 06, 2020 24.41 24.94 23.99 24.88 2,340,333 -0.12(-0.49%)
Mar 05, 2020 25.08 25.61 24.82 25.00 2,406,310 -0.85(-3.30%)
Mar 04, 2020 25.27 25.93 24.92 25.85 1,818,409 +0.92(+3.68%)
Mar 03, 2020 25.85 26.06 24.65 24.94 1,946,990 -0.89(-3.45%)
Mar 02, 2020 24.90 25.84 24.69 25.82 1,993,216 +0.81(+3.26%)
Feb 28, 2020 24.46 25.17 24.42 25.01 3,768,532 -0.48(-1.87%)
Feb 27, 2020 25.60 26.55 25.31 25.49 2,057,144 -0.72(-2.75%)
Feb 26, 2020 26.50 26.84 26.20 26.21 1,406,029 -0.13(-0.50%)
Feb 25, 2020 27.51 27.65 26.32 26.34 1,763,621 -1.04(-3.80%)
Feb 24, 2020 27.66 27.79 27.38 27.38 1,106,929 -1.27(-4.45%)
Feb 21, 2020 29.04 29.17 28.64 28.65 907,223 -0.46(-1.58%)
Feb 20, 2020 28.79 29.22 28.76 29.11 1,131,791 +0.06(+0.19%)
Feb 19, 2020 28.65 29.17 28.65 29.06 976,171 +0.46(+1.61%)
Feb 18, 2020 28.32 28.65 28.19 28.60 1,391,046 +0.12(+0.43%)
Feb 14, 2020 28.68 28.73 28.35 28.48 1,288,453 -0.19(-0.65%)
Feb 13, 2020 28.41 28.83 28.15 28.66 1,209,300 +0.11(+0.39%)
Feb 12, 2020 28.49 28.70 28.32 28.55 1,408,080 +0.21(+0.73%)
Feb 11, 2020 27.96 28.43 27.91 28.34 1,186,667 +0.42(+1.51%)
Feb 10, 2020 27.74 27.97 27.66 27.92 993,726 +0.19(+0.68%)
Feb 07, 2020 27.70 27.84 27.55 27.74 1,434,497 -0.13(-0.47%)
Feb 06, 2020 28.44 28.57 27.76 27.87 1,713,692 -0.54(-1.91%)
Feb 05, 2020 28.18 28.51 28.08 28.41 1,767,567 +0.22(+0.80%)
Feb 04, 2020 28.12 28.42 28.05 28.19 1,489,646 +0.35(+1.25%)
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.