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%)
Feb 03, 2020 23.39 23.39 23.32 23.36 5,042,188 +0.03(+0.13%)
Jan 31, 2020 23.37 23.42 23.33 23.33 5,427,300 -0.06(-0.26%)
Jan 30, 2020 23.35 23.39 23.33 23.39 3,261,909 +0.06(+0.26%)
Jan 29, 2020 23.38 23.41 23.33 23.33 4,854,547 -0.05(-0.21%)
Jan 28, 2020 23.39 23.41 23.37 23.38 5,031,662 +0.01(+0.04%)
Jan 27, 2020 23.44 23.45 23.37 23.37 4,823,275 -0.09(-0.38%)
Jan 24, 2020 23.41 23.46 23.41 23.46 6,828,100 +0.05(+0.21%)
Jan 23, 2020 23.43 23.46 23.40 23.41 3,627,773 +0.00(+0.00%)
Jan 22, 2020 23.45 23.47 23.38 23.41 6,149,697 -0.04(-0.17%)
Jan 21, 2020 23.43 23.47 23.41 23.45 1,724,433 -0.04(-0.17%)
Jan 17, 2020 23.38 23.49 23.36 23.49 5,400,900 +0.11(+0.47%)
Jan 16, 2020 23.37 23.39 23.34 23.38 6,952,041 +0.03(+0.13%)
Jan 15, 2020 23.38 23.41 23.33 23.35 4,050,676 -0.02(-0.09%)
Jan 14, 2020 23.38 23.42 23.34 23.37 3,693,418 +0.00(+0.00%)
Jan 13, 2020 23.41 23.43 23.36 23.37 4,672,286 -0.03(-0.13%)
Jan 10, 2020 23.39 23.45 23.39 23.40 7,765,900 -0.01(-0.04%)
Jan 09, 2020 23.40 23.44 23.33 23.41 8,042,120 +0.04(+0.17%)
Jan 08, 2020 23.35 23.43 23.35 23.37 4,315,488 +0.05(+0.21%)
Jan 07, 2020 23.44 23.51 23.32 23.32 12,354,957 -0.20(-0.85%)
Jan 06, 2020 23.44 23.53 23.41 23.52 10,018,813 +0.04(+0.17%)
Jan 03, 2020 23.44 23.48 23.40 23.48 2,400,200 -0.01(-0.04%)
Jan 02, 2020 23.33 23.49 23.33 23.49 3,501,069 +0.16(+0.69%)
Dec 31, 2019 23.34 23.39 23.32 23.33 2,871,100 +0.01(+0.04%)
Dec 30, 2019 23.45 23.45 23.30 23.32 2,580,682 -0.11(-0.47%)
Dec 27, 2019 23.42 23.47 23.41 23.43 1,993,300 +0.00(+0.00%)
Dec 26, 2019 23.39 23.45 23.39 23.43 2,535,037 +0.01(+0.04%)
Dec 24, 2019 23.42 23.44 23.34 23.42 3,801,000 -0.02(-0.09%)
Dec 23, 2019 23.45 23.49 23.42 23.44 5,650,925 -0.06(-0.26%)
Dec 20, 2019 23.44 23.50 23.42 23.50 5,045,300 +0.05(+0.21%)
Dec 19, 2019 23.41 23.46 23.40 23.45 4,648,958 +0.04(+0.17%)
Dec 18, 2019 23.45 23.46 23.40 23.41 4,110,023 -0.05(-0.21%)
Dec 17, 2019 23.42 23.47 23.39 23.46 5,553,384 +0.08(+0.34%)
Dec 16, 2019 23.38 23.41 23.28 23.38 11,204,005 +0.00(+0.00%)
Dec 13, 2019 23.41 23.43 23.36 23.38 2,917,400 -0.06(-0.26%)
Dec 12, 2019 23.39 23.46 23.37 23.44 4,422,890 +0.06(+0.24%)
Dec 11, 2019 23.38 23.45 23.37 23.39 3,342,256 +0.01(+0.02%)
Dec 10, 2019 23.38 23.47 23.35 23.38 7,254,691 +0.02(+0.09%)
Dec 09, 2019 23.41 23.42 23.31 23.36 7,433,551 -0.04(-0.17%)
Dec 06, 2019 23.50 23.52 23.37 23.40 4,441,600 -0.05(-0.21%)
Dec 05, 2019 23.48 23.52 23.45 23.45 3,184,332 -0.01(-0.04%)
Dec 04, 2019 23.45 23.54 23.45 23.46 4,094,364 +0.01(+0.04%)
Dec 03, 2019 23.44 23.50 23.37 23.45 2,397,968 -0.03(-0.13%)
Dec 02, 2019 23.44 23.55 23.42 23.48 5,352,384 +0.03(+0.13%)
Nov 29, 2019 23.35 23.46 23.35 23.45 3,759,000 +0.06(+0.26%)
Nov 27, 2019 23.51 23.52 23.34 23.39 3,725,300 -0.13(-0.55%)
Nov 26, 2019 23.46 23.52 23.45 23.52 1,850,136 +0.04(+0.17%)
Nov 25, 2019 23.42 23.49 23.41 23.48 2,202,273 +0.07(+0.30%)
Nov 22, 2019 23.38 23.44 23.37 23.41 3,238,600 +0.04(+0.17%)
Nov 21, 2019 23.34 23.43 23.33 23.37 3,938,046 +0.02(+0.09%)
Nov 20, 2019 23.40 23.43 23.32 23.35 4,440,032 -0.03(-0.13%)
Nov 19, 2019 23.42 23.45 23.36 23.38 5,192,630 -0.06(-0.26%)
Nov 18, 2019 23.41 23.44 23.39 23.44 3,138,774 +0.00(+0.00%)
Nov 15, 2019 23.42 23.44 23.36 23.44 3,621,800 +0.00(+0.00%)
Nov 14, 2019 23.41 23.44 23.34 23.44 1,199,407 +0.00(+0.00%)
Nov 13, 2019 23.32 23.46 23.31 23.44 3,218,730 +0.07(+0.30%)
Nov 12, 2019 23.33 23.38 23.32 23.37 3,226,167 +0.06(+0.26%)
Nov 11, 2019 23.29 23.34 23.29 23.31 2,200,922 +0.00(+0.00%)
Nov 08, 2019 23.33 23.38 23.30 23.31 1,509,500 -0.03(-0.13%)
Nov 07, 2019 23.35 23.37 23.30 23.34 3,292,673 +0.02(+0.09%)
Nov 06, 2019 23.28 23.39 23.26 23.32 5,503,420 +0.03(+0.13%)
Nov 05, 2019 23.31 23.32 23.27 23.29 4,045,132 +0.00(+0.00%)
Nov 04, 2019 23.30 23.34 23.27 23.29 2,915,148 +0.02(+0.09%)
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.