Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.81 28.87 27.80 27.88 7,120,418 -1.37(-4.67%)
Apr 29, 2020 28.94 29.26 28.73 29.24 4,590,472 +0.60(+2.09%)
Apr 28, 2020 28.96 28.96 28.51 28.64 3,615,244 +1.02(+3.70%)
Apr 27, 2020 27.30 27.63 27.04 27.62 2,962,556 +0.48(+1.75%)
Apr 24, 2020 26.85 27.23 26.67 27.15 1,838,007 +0.63(+2.37%)
Apr 23, 2020 26.49 26.89 26.47 26.52 1,481,358 +0.18(+0.69%)
Apr 22, 2020 26.59 26.60 26.19 26.34 1,570,221 +0.31(+1.18%)
Apr 21, 2020 26.26 26.58 25.90 26.03 2,031,661 -0.80(-3.00%)
Apr 20, 2020 26.81 27.37 26.69 26.83 2,351,110 -0.57(-2.08%)
Apr 17, 2020 27.35 27.53 26.96 27.40 2,161,380 +0.34(+1.24%)
Apr 16, 2020 27.40 27.52 26.93 27.07 2,781,021 +0.25(+0.93%)
Apr 15, 2020 27.07 27.15 26.75 26.82 3,328,200 -0.87(-3.14%)
Apr 14, 2020 26.66 27.72 26.66 27.69 4,876,634 +0.37(+1.36%)
Apr 13, 2020 27.40 27.57 27.23 27.31 2,219,702 -0.16(-0.59%)
Apr 09, 2020 27.07 27.78 27.01 27.48 3,151,613 +0.74(+2.76%)
Apr 08, 2020 26.67 26.92 26.27 26.74 2,617,614 +0.15(+0.58%)
Apr 07, 2020 27.22 27.31 26.47 26.58 4,835,006 -0.21(-0.79%)
Apr 06, 2020 26.48 26.96 26.43 26.80 3,707,314 +0.34(+1.27%)
Apr 03, 2020 26.47 26.72 26.15 26.46 2,925,813 -0.50(-1.87%)
Apr 02, 2020 26.74 27.03 26.21 26.96 6,425,552 +1.34(+5.22%)
Apr 01, 2020 25.93 26.54 25.47 25.63 6,565,217 +0.64(+2.57%)
Mar 31, 2020 24.74 25.36 24.63 24.98 3,640,985 +0.84(+3.48%)
Mar 30, 2020 23.90 24.38 23.78 24.14 3,553,699 +0.53(+2.23%)
Mar 27, 2020 23.68 24.35 23.22 23.62 3,259,860 -1.11(-4.49%)
Mar 26, 2020 23.25 24.81 23.25 24.73 4,572,740 +2.46(+11.07%)
Mar 25, 2020 21.51 22.72 21.20 22.26 7,794,275 +0.75(+3.49%)
Mar 24, 2020 21.39 22.15 20.93 21.51 6,933,213 +1.73(+8.76%)
Mar 23, 2020 20.45 20.88 19.55 19.78 7,218,219 -1.60(-7.50%)
Mar 20, 2020 22.23 22.43 21.25 21.38 7,296,050 -1.37(-6.01%)
Mar 19, 2020 21.68 23.04 21.46 22.75 8,258,645 -0.18(-0.78%)
Mar 18, 2020 23.02 23.92 22.12 22.93 6,140,214 -1.18(-4.90%)
Mar 17, 2020 23.04 24.11 22.60 24.11 6,401,834 +0.93(+4.01%)
Mar 16, 2020 21.92 23.78 21.44 23.18 7,427,308 -2.25(-8.86%)
Mar 13, 2020 24.94 25.43 23.65 25.43 7,645,384 +1.03(+4.22%)
Mar 12, 2020 24.97 25.05 23.44 24.40 6,091,461 -2.26(-8.48%)
Mar 11, 2020 27.24 27.47 26.39 26.66 5,661,301 -1.15(-4.14%)
Mar 10, 2020 27.98 28.11 26.87 27.82 7,938,085 +0.03(+0.10%)
Mar 09, 2020 27.60 28.61 27.38 27.79 5,313,602 -1.49(-5.08%)
Mar 06, 2020 29.12 29.36 28.83 29.28 3,779,234 -0.81(-2.69%)
Mar 05, 2020 29.67 30.26 29.60 30.09 4,762,916 -0.05(-0.17%)
Mar 04, 2020 29.25 30.14 28.93 30.14 4,200,974 +1.68(+5.91%)
Mar 03, 2020 28.42 28.99 28.07 28.45 6,670,412 +0.11(+0.38%)
Mar 02, 2020 27.46 28.36 27.30 28.35 6,834,533 -0.14(-0.48%)
Feb 28, 2020 28.13 28.51 27.51 28.48 3,421,516 -0.47(-1.61%)
Feb 27, 2020 29.91 29.99 28.88 28.95 3,177,226 -0.50(-1.70%)
Feb 26, 2020 29.24 29.84 29.21 29.45 2,339,115 +0.07(+0.24%)
Feb 25, 2020 29.94 30.09 29.30 29.38 3,273,158 -0.47(-1.58%)
Feb 24, 2020 29.98 30.24 29.81 29.85 4,792,120 -1.37(-4.40%)
Feb 21, 2020 31.07 31.27 30.96 31.22 1,818,353 +0.25(+0.81%)
Feb 20, 2020 30.66 31.03 30.63 30.97 1,766,461 -0.11(-0.37%)
Feb 19, 2020 31.01 31.13 30.94 31.09 1,461,853 +0.17(+0.56%)
Feb 18, 2020 30.93 31.06 30.77 30.92 1,805,991 -0.24(-0.76%)
Feb 14, 2020 31.50 31.51 31.03 31.15 2,038,713 -0.36(-1.14%)
Feb 13, 2020 31.45 31.67 31.17 31.51 1,582,997 +0.02(+0.07%)
Feb 12, 2020 31.93 31.95 31.46 31.49 1,922,440 -0.55(-1.72%)
Feb 11, 2020 32.10 32.18 32.04 32.04 1,416,141 +0.24(+0.74%)
Feb 10, 2020 31.67 31.93 31.65 31.80 1,867,377 -0.01(-0.04%)
Feb 07, 2020 31.90 31.92 31.75 31.82 1,770,005 -0.43(-1.33%)
Feb 06, 2020 31.90 32.33 31.87 32.25 1,542,814 +0.30(+0.94%)
Feb 05, 2020 31.60 32.05 31.57 31.95 1,355,770 -0.07(-0.22%)
Feb 04, 2020 31.83 32.13 31.77 32.02 1,362,886 +0.49(+1.57%)
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.