Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2020 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 15, 2020 23.83 23.84 23.82 23.82 18,676,469 +0.00(+0.00%)
Apr 14, 2020 23.83 23.84 23.82 23.82 15,041,112 +0.00(+0.00%)
Apr 13, 2020 23.82 23.83 23.82 23.82 5,907,920 +0.00(+0.00%)
Apr 09, 2020 23.82 23.83 23.81 23.82 7,967,100 +0.00(+0.00%)
Apr 08, 2020 23.81 23.82 23.80 23.82 13,235,556 +0.01(+0.04%)
Apr 07, 2020 23.81 23.82 23.80 23.81 60,984,344 +0.39(+1.67%)
Apr 06, 2020 23.44 23.45 23.29 23.42 4,847,336 +0.11(+0.47%)
Apr 03, 2020 23.30 23.34 23.18 23.31 7,451,900 +0.00(+0.00%)
Apr 02, 2020 23.38 23.45 23.19 23.31 5,237,104 -0.09(-0.38%)
Apr 01, 2020 23.17 23.50 23.17 23.40 9,051,808 +0.08(+0.34%)
Mar 31, 2020 23.16 23.58 23.14 23.32 7,656,059 +0.10(+0.43%)
Mar 30, 2020 23.18 23.23 23.05 23.22 7,091,952 +0.10(+0.43%)
Mar 27, 2020 22.95 23.18 22.95 23.12 5,124,100 +0.08(+0.35%)
Mar 26, 2020 23.10 23.28 23.00 23.04 8,150,496 +0.04(+0.17%)
Mar 25, 2020 22.95 23.33 22.86 23.00 9,445,095 -0.03(-0.13%)
Mar 24, 2020 22.88 23.10 22.72 23.03 8,960,281 +0.43(+1.90%)
Mar 23, 2020 22.26 22.80 22.12 22.60 10,324,041 +0.49(+2.22%)
Mar 20, 2020 22.26 22.53 21.70 22.11 10,456,800 +0.11(+0.50%)
Mar 19, 2020 21.05 22.11 20.50 22.00 11,219,229 +0.87(+4.12%)
Mar 18, 2020 21.37 22.23 20.00 21.13 12,819,340 -1.08(-4.86%)
Mar 17, 2020 21.73 22.43 19.92 22.21 18,200,137 +0.89(+4.17%)
Mar 16, 2020 22.39 22.85 21.11 21.32 12,350,962 -1.79(-7.75%)
Mar 13, 2020 23.01 23.19 22.89 23.11 15,672,600 +0.20(+0.87%)
Mar 12, 2020 22.34 23.01 22.27 22.91 17,624,984 -0.01(-0.04%)
Mar 11, 2020 22.41 23.26 22.40 22.92 23,801,737 +0.17(+0.75%)
Mar 10, 2020 22.40 22.76 22.00 22.75 50,957,150 +7.47(+48.89%)
Mar 09, 2020 15.41 16.30 14.91 15.28 18,090,425 -1.09(-6.66%)
Mar 06, 2020 16.60 17.16 15.92 16.37 51,673,600 -0.58(-3.42%)
Mar 05, 2020 23.12 23.15 16.95 16.95 49,225,075 -6.27(-27.00%)
Mar 04, 2020 23.27 23.27 23.05 23.22 5,868,243 -0.01(-0.04%)
Mar 03, 2020 23.19 23.32 23.09 23.23 6,595,066 -0.07(-0.28%)
Mar 02, 2020 23.10 23.30 23.00 23.30 8,681,623 +0.21(+0.89%)
Feb 28, 2020 23.06 23.15 22.92 23.09 9,670,400 +0.04(+0.17%)
Feb 27, 2020 23.10 23.19 23.03 23.05 9,263,430 -0.11(-0.45%)
Feb 26, 2020 23.20 23.27 23.13 23.16 7,094,135 +0.03(+0.11%)
Feb 25, 2020 23.37 23.37 23.09 23.13 8,300,309 -0.23(-0.96%)
Feb 24, 2020 23.32 23.40 23.27 23.36 3,815,334 -0.04(-0.19%)
Feb 21, 2020 23.41 23.44 23.39 23.40 5,565,200 -0.02(-0.09%)
Feb 20, 2020 23.40 23.43 23.40 23.42 2,269,600 +0.02(+0.09%)
Feb 19, 2020 23.44 23.44 23.39 23.40 3,427,525 +0.01(+0.04%)
Feb 18, 2020 23.38 23.42 23.37 23.39 3,897,675 -0.03(-0.13%)
Feb 14, 2020 23.45 23.48 23.40 23.42 1,967,500 -0.06(-0.26%)
Feb 13, 2020 23.42 23.50 23.37 23.48 7,642,490 +0.04(+0.17%)
Feb 12, 2020 23.44 23.49 23.40 23.44 3,836,406 +0.02(+0.09%)
Feb 11, 2020 23.37 23.45 23.36 23.42 2,422,139 +0.07(+0.30%)
Feb 10, 2020 23.42 23.42 23.35 23.35 4,691,401 -0.07(-0.30%)
Feb 07, 2020 23.33 23.43 23.33 23.42 4,929,200 +0.04(+0.17%)
Feb 06, 2020 23.42 23.42 23.36 23.38 4,168,694 -0.06(-0.26%)
Feb 05, 2020 23.39 23.44 23.34 23.44 8,820,279 +0.12(+0.51%)
Feb 04, 2020 23.39 23.41 23.32 23.32 3,391,844 -0.04(-0.17%)
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.