Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.25 25.25 24.46 24.77 2,831,577 -0.81(-3.18%)
Apr 29, 2020 25.37 25.78 25.03 25.59 2,123,726 +0.81(+3.28%)
Apr 28, 2020 24.73 25.08 24.41 24.77 4,030,906 +0.60(+2.46%)
Apr 27, 2020 24.91 25.12 24.13 24.18 5,189,651 -0.67(-2.70%)
Apr 24, 2020 24.20 25.24 24.01 24.85 4,074,294 +0.82(+3.43%)
Apr 23, 2020 23.91 24.44 23.66 24.03 2,912,085 +0.44(+1.84%)
Apr 22, 2020 23.41 23.85 22.98 23.59 4,161,966 +0.63(+2.76%)
Apr 21, 2020 22.71 23.60 22.57 22.96 6,104,285 -0.34(-1.46%)
Apr 20, 2020 24.46 24.46 23.24 23.30 4,485,211 -0.83(-3.45%)
Apr 17, 2020 24.54 24.89 23.57 24.13 6,023,164 +0.33(+1.39%)
Apr 16, 2020 24.01 24.35 23.25 23.80 2,815,885 -0.33(-1.37%)
Apr 15, 2020 24.66 24.73 23.28 24.13 3,094,605 -0.88(-3.52%)
Apr 14, 2020 26.10 26.33 24.63 25.01 3,016,502 -0.11(-0.45%)
Apr 13, 2020 25.84 26.00 24.50 25.12 3,651,574 -1.30(-4.91%)
Apr 09, 2020 24.78 26.55 24.78 26.42 6,424,589 +1.78(+7.22%)
Apr 08, 2020 23.22 24.75 23.09 24.64 4,474,187 +1.44(+6.20%)
Apr 07, 2020 23.65 24.53 23.03 23.20 6,107,644 +0.26(+1.11%)
Apr 06, 2020 22.23 23.24 21.96 22.95 6,483,365 +1.55(+7.25%)
Apr 03, 2020 21.01 21.80 20.92 21.40 6,302,163 +0.36(+1.71%)
Apr 02, 2020 21.61 22.16 20.64 21.04 6,662,572 -0.26(-1.20%)
Apr 01, 2020 21.99 22.32 21.14 21.29 7,090,273 -0.94(-4.21%)
Mar 31, 2020 22.92 23.24 22.09 22.23 4,324,419 -0.56(-2.45%)
Mar 30, 2020 22.02 23.00 21.67 22.79 4,725,200 +0.83(+3.79%)
Mar 27, 2020 21.86 23.47 21.44 21.95 4,798,381 -0.88(-3.85%)
Mar 26, 2020 21.86 23.51 21.65 22.83 7,491,108 +0.70(+3.16%)
Mar 25, 2020 21.52 23.78 20.94 22.13 6,156,740 +1.01(+4.79%)
Mar 24, 2020 21.76 22.67 20.34 21.12 8,775,936 +0.39(+1.87%)
Mar 23, 2020 21.02 22.26 20.26 20.73 9,190,565 -0.58(-2.71%)
Mar 20, 2020 21.94 21.98 19.97 21.31 11,213,983 -0.69(-3.14%)
Mar 19, 2020 20.03 23.46 19.43 22.00 5,594,193 +1.60(+7.83%)
Mar 18, 2020 19.94 22.13 19.28 20.40 7,956,807 -1.04(-4.85%)
Mar 17, 2020 20.08 22.83 19.60 21.44 7,987,615 +1.83(+9.31%)
Mar 16, 2020 20.35 22.08 19.45 19.62 6,669,359 -3.86(-16.44%)
Mar 13, 2020 22.54 23.65 20.38 23.48 7,627,276 +2.35(+11.10%)
Mar 12, 2020 21.63 23.60 21.06 21.13 6,813,920 -2.52(-10.64%)
Mar 11, 2020 23.66 24.27 23.13 23.65 6,747,488 -0.86(-3.51%)
Mar 10, 2020 23.08 24.58 22.59 24.51 7,079,352 +2.69(+12.31%)
Mar 09, 2020 22.02 23.00 21.63 21.82 8,202,494 -2.11(-8.81%)
Mar 06, 2020 25.08 25.14 23.57 23.93 6,177,940 -1.90(-7.36%)
Mar 05, 2020 26.48 26.88 25.69 25.83 4,201,659 -1.50(-5.50%)
Mar 04, 2020 26.66 27.35 26.30 27.34 6,704,271 +0.93(+3.51%)
Mar 03, 2020 27.15 27.68 26.00 26.41 8,990,413 -0.30(-1.13%)
Mar 02, 2020 25.79 26.73 25.41 26.71 7,864,333 +1.11(+4.32%)
Feb 28, 2020 24.97 25.61 24.34 25.61 10,339,287 -0.08(-0.33%)
Feb 27, 2020 26.47 26.99 25.64 25.69 4,995,441 -1.14(-4.25%)
Feb 26, 2020 26.74 27.61 26.66 26.83 4,416,895 +0.11(+0.42%)
Feb 25, 2020 28.82 29.01 26.57 26.72 5,359,909 -2.15(-7.44%)
Feb 24, 2020 28.63 29.08 28.50 28.86 3,655,688 -0.53(-1.79%)
Feb 21, 2020 29.51 29.81 29.35 29.39 4,201,470 -0.33(-1.11%)
Feb 20, 2020 29.53 30.20 29.48 29.72 2,613,525 +0.05(+0.16%)
Feb 19, 2020 29.56 29.94 29.39 29.67 3,232,159 +0.11(+0.38%)
Feb 18, 2020 28.88 29.63 28.82 29.56 3,744,282 +0.65(+2.25%)
Feb 14, 2020 28.86 29.12 28.79 28.91 4,138,158 +0.10(+0.36%)
Feb 13, 2020 28.88 29.22 28.67 28.81 4,825,967 -0.32(-1.10%)
Feb 12, 2020 28.94 29.27 28.85 29.13 3,211,722 +0.40(+1.41%)
Feb 11, 2020 28.86 29.51 28.63 28.72 3,936,224 -0.08(-0.29%)
Feb 10, 2020 28.94 29.20 28.68 28.81 3,629,395 -0.41(-1.42%)
Feb 07, 2020 29.57 29.59 28.99 29.22 3,947,582 -0.52(-1.74%)
Feb 06, 2020 30.12 30.19 29.46 29.74 6,781,291 -0.11(-0.38%)
Feb 05, 2020 28.54 29.85 27.95 29.85 6,103,215 +0.72(+2.46%)
Feb 04, 2020 28.82 29.29 28.28 29.14 6,218,027 +0.78(+2.76%)
Feb 03, 2020 27.36 28.49 27.13 28.35 10,037,167 +1.13(+4.15%)
Jan 31, 2020 27.09 27.44 26.79 27.22 7,211,049 -0.30(-1.09%)
Jan 30, 2020 26.66 27.72 25.98 27.53 10,370,316 +1.36(+5.18%)
Jan 29, 2020 25.93 26.35 25.90 26.17 3,717,634 +0.23(+0.87%)
Jan 28, 2020 25.70 25.96 25.42 25.94 5,968,823 +0.38(+1.47%)
Jan 27, 2020 25.60 25.92 25.39 25.57 4,456,355 -0.74(-2.83%)
Jan 24, 2020 26.65 26.69 26.09 26.31 5,307,422 -0.13(-0.50%)
Jan 23, 2020 26.37 26.84 25.90 26.44 4,397,438 -0.07(-0.25%)
Jan 22, 2020 26.19 26.59 25.89 26.51 9,213,168 +0.32(+1.22%)
Jan 21, 2020 26.41 26.69 26.09 26.19 5,857,493 -0.45(-1.70%)
Jan 17, 2020 26.79 26.95 26.01 26.64 9,208,583 -0.87(-3.15%)
Jan 16, 2020 27.08 27.54 26.85 27.51 6,212,192 +0.51(+1.88%)
Jan 15, 2020 26.97 27.20 26.81 27.00 6,731,568 +0.04(+0.14%)
Jan 14, 2020 26.89 27.10 26.64 26.96 5,705,157 +0.06(+0.21%)
Jan 13, 2020 26.68 26.92 26.51 26.90 5,030,032 +0.22(+0.81%)
Jan 10, 2020 27.12 27.23 26.66 26.69 4,779,038 -0.36(-1.32%)
Jan 09, 2020 27.11 27.16 26.72 27.05 3,933,858 +0.03(+0.10%)
Jan 08, 2020 26.83 27.09 26.45 27.02 3,914,027 +0.22(+0.81%)
Jan 07, 2020 26.65 27.04 26.52 26.80 6,389,488 +0.10(+0.39%)
Jan 06, 2020 26.43 26.83 26.34 26.70 7,412,688 -0.04(-0.14%)
Jan 03, 2020 26.75 27.21 26.70 26.73 5,960,838 -0.32(-1.18%)
Jan 02, 2020 28.06 28.06 27.04 27.05 7,325,717 -0.77(-2.77%)
Dec 31, 2019 27.16 27.85 27.12 27.83 3,627,089 +0.66(+2.43%)
Dec 30, 2019 27.42 27.52 27.10 27.17 2,969,743 -0.26(-0.96%)
Dec 27, 2019 27.49 27.56 27.28 27.43 2,908,767 -0.05(-0.17%)
Dec 26, 2019 27.00 27.49 26.95 27.48 2,761,232 +0.36(+1.32%)
Dec 24, 2019 26.92 27.34 26.72 27.12 1,804,196 +0.14(+0.52%)
Dec 23, 2019 26.54 27.06 26.45 26.98 6,342,700 +0.45(+1.70%)
Dec 20, 2019 26.06 26.59 25.83 26.53 32,478,298 +0.44(+1.70%)
Dec 19, 2019 26.11 26.61 25.85 26.09 12,721,022 -0.10(-0.40%)
Dec 18, 2019 25.14 26.30 24.94 26.19 14,732,935 +0.99(+3.92%)
Dec 17, 2019 25.66 25.93 25.02 25.20 9,802,766 -0.73(-2.83%)
Dec 16, 2019 25.36 25.94 25.28 25.93 10,120,890 +1.00(+4.00%)
Dec 13, 2019 25.40 25.56 24.91 24.94 6,659,295 -0.46(-1.82%)
Dec 12, 2019 24.59 25.49 24.48 25.40 5,237,324 +0.73(+2.98%)
Dec 11, 2019 24.37 24.73 24.32 24.66 5,539,824 +0.31(+1.28%)
Dec 10, 2019 24.18 24.36 23.93 24.35 5,454,468 +0.09(+0.39%)
Dec 09, 2019 23.98 24.60 23.91 24.26 7,014,861 +0.48(+2.02%)
Dec 06, 2019 23.53 24.06 23.48 23.78 6,199,323 +0.41(+1.77%)
Dec 05, 2019 23.51 23.62 22.69 23.36 8,340,055 -0.02(-0.08%)
Dec 04, 2019 23.44 23.73 23.18 23.38 14,089,216 +0.18(+0.77%)
Dec 03, 2019 23.36 23.41 22.88 23.20 9,229,036 -0.50(-2.11%)
Dec 02, 2019 24.50 24.61 23.57 23.70 7,687,289 -0.79(-3.23%)
Nov 29, 2019 24.45 24.55 24.05 24.49 8,745,955 -0.03(-0.12%)
Nov 27, 2019 24.26 24.68 24.17 24.52 7,165,689 +0.28(+1.17%)
Nov 26, 2019 24.15 24.54 24.07 24.24 8,099,807 -0.05(-0.19%)
Nov 25, 2019 24.11 24.46 24.02 24.29 6,560,204 +0.37(+1.53%)
Nov 22, 2019 23.44 23.95 23.44 23.92 11,977,380 +0.40(+1.71%)
Nov 21, 2019 23.40 23.80 23.35 23.52 4,480,312 +0.12(+0.52%)
Nov 20, 2019 24.00 24.07 23.34 23.40 4,842,901 -0.67(-2.80%)
Nov 19, 2019 23.93 24.28 23.71 24.07 4,439,227 +0.21(+0.86%)
Nov 18, 2019 23.87 24.13 23.75 23.87 4,971,669 +0.00(+0.00%)
Nov 15, 2019 24.89 24.93 23.82 23.87 5,349,271 -0.84(-3.41%)
Nov 14, 2019 24.08 25.16 24.08 24.71 7,769,513 +0.62(+2.57%)
Nov 13, 2019 24.82 24.86 23.85 24.09 4,038,701 -0.94(-3.74%)
Nov 12, 2019 25.22 25.51 24.85 25.03 4,981,115 -0.02(-0.07%)
Nov 11, 2019 24.39 25.05 24.06 25.05 3,480,653 +0.51(+2.06%)
Nov 08, 2019 24.45 24.69 24.27 24.54 3,202,537 +0.05(+0.19%)
Nov 07, 2019 24.79 24.80 24.46 24.49 4,863,605 +0.02(+0.08%)
Nov 06, 2019 24.18 24.65 24.09 24.47 7,043,108 +0.44(+1.83%)
Nov 05, 2019 23.87 24.38 23.19 24.03 8,801,849 -0.07(-0.31%)
Nov 04, 2019 24.51 24.75 24.02 24.11 8,878,809 -0.41(-1.68%)
Nov 01, 2019 24.52 24.91 23.89 24.52 10,770,076 -0.19(-0.76%)
Oct 31, 2019 24.82 25.74 23.65 24.71 7,799,366 -1.03(-4.00%)
Oct 30, 2019 25.34 25.84 25.20 25.74 6,398,955 +0.66(+2.61%)
Oct 29, 2019 24.83 25.51 24.75 25.08 3,029,526 +0.01(+0.04%)
Oct 28, 2019 25.09 25.42 24.91 25.07 3,143,408 +0.04(+0.15%)
Oct 25, 2019 24.70 25.25 24.58 25.04 2,858,005 +0.34(+1.37%)
Oct 24, 2019 24.07 24.87 23.88 24.70 5,775,076 +0.71(+2.97%)
Oct 23, 2019 24.25 24.37 23.62 23.99 4,420,352 -0.35(-1.42%)
Oct 22, 2019 23.89 24.40 23.63 24.33 4,450,450 +0.45(+1.88%)
Oct 21, 2019 24.62 24.90 23.82 23.88 3,547,907 -0.51(-2.07%)
Oct 18, 2019 24.91 24.95 24.02 24.39 4,636,718 -0.68(-2.73%)
Oct 17, 2019 25.34 25.49 24.97 25.07 2,345,229 -0.09(-0.37%)
Oct 16, 2019 24.68 25.50 24.62 25.17 3,229,161 +0.16(+0.64%)
Oct 15, 2019 24.56 25.37 24.41 25.01 4,087,592 +0.35(+1.41%)
Oct 14, 2019 24.73 25.07 24.54 24.66 3,335,070 -0.31(-1.24%)
Oct 11, 2019 24.45 25.40 24.34 24.97 4,898,614 +0.87(+3.61%)
Oct 10, 2019 24.51 25.03 24.08 24.10 3,227,669 -0.41(-1.68%)
Oct 09, 2019 25.09 25.13 24.11 24.51 4,183,692 -0.05(-0.19%)
Oct 08, 2019 24.02 24.76 23.97 24.56 6,646,783 +0.21(+0.85%)
Oct 07, 2019 24.35 24.79 24.10 24.35 5,845,430 +0.10(+0.42%)
Oct 04, 2019 25.29 25.32 24.17 24.25 5,221,366 -0.93(-3.68%)
Oct 03, 2019 25.20 25.44 24.83 25.18 3,887,784 -0.06(-0.22%)
Oct 02, 2019 25.43 25.92 24.93 25.23 5,689,425 -0.57(-2.21%)
Oct 01, 2019 26.25 26.58 25.50 25.80 6,261,704 -0.42(-1.61%)
Sep 30, 2019 26.04 26.55 26.00 26.23 6,694,692 +0.19(+0.72%)
Sep 27, 2019 25.80 26.44 25.58 26.04 4,861,780 +0.15(+0.58%)
Sep 26, 2019 26.33 26.41 25.75 25.89 3,773,622 -0.52(-1.99%)
Sep 25, 2019 26.43 26.69 26.01 26.41 3,368,659 -0.04(-0.14%)
Sep 24, 2019 26.89 27.15 26.19 26.45 3,087,244 -0.60(-2.22%)
Sep 23, 2019 26.83 27.16 26.64 27.05 3,540,992 -0.04(-0.14%)
Sep 20, 2019 27.49 27.70 27.02 27.09 7,348,882 -0.21(-0.76%)
Sep 19, 2019 27.41 27.83 27.22 27.29 3,451,242 -0.01(-0.03%)
Sep 18, 2019 26.93 27.59 26.93 27.30 3,859,351 +0.16(+0.59%)
Sep 17, 2019 27.46 27.60 27.12 27.14 5,695,056 -0.39(-1.43%)
Sep 16, 2019 28.15 28.16 27.01 27.54 3,523,960 -0.67(-2.39%)
Sep 13, 2019 28.14 28.43 28.01 28.21 5,252,328 +0.21(+0.74%)
Sep 12, 2019 27.56 28.18 27.07 28.01 8,506,678 +0.59(+2.15%)
Sep 11, 2019 26.69 27.44 26.33 27.42 3,238,855 +0.66(+2.49%)
Sep 10, 2019 26.88 27.28 26.36 26.75 3,932,112 -0.18(-0.66%)
Sep 09, 2019 26.55 26.99 26.24 26.93 4,976,488 +0.34(+1.27%)
Sep 06, 2019 26.65 26.98 26.12 26.59 5,487,746 -0.07(-0.25%)
Sep 05, 2019 26.92 27.15 26.18 26.66 5,309,158 +0.03(+0.11%)
Sep 04, 2019 26.81 27.01 26.38 26.63 3,165,801 +0.19(+0.71%)
Sep 03, 2019 27.15 27.26 26.23 26.44 3,531,373 -1.02(-3.72%)
Aug 30, 2019 28.10 28.13 27.41 27.46 5,626,648 -0.37(-1.31%)
Aug 29, 2019 27.68 28.31 27.65 27.83 3,347,739 +0.51(+1.85%)
Aug 28, 2019 26.68 27.66 26.52 27.32 5,436,252 +0.41(+1.53%)
Aug 27, 2019 27.30 27.57 26.73 26.91 3,767,415 -0.27(-1.00%)
Aug 26, 2019 27.49 27.61 26.85 27.18 3,715,264 -0.03(-0.10%)
Aug 23, 2019 27.91 28.25 26.98 27.21 4,507,852 -1.16(-4.09%)
Aug 22, 2019 28.83 28.99 28.30 28.37 3,578,090 -0.27(-0.95%)
Aug 21, 2019 28.38 29.02 28.36 28.64 3,005,860 +0.30(+1.06%)
Aug 20, 2019 28.68 28.74 28.18 28.34 3,281,689 -0.29(-1.01%)
Aug 19, 2019 28.80 28.89 28.33 28.63 4,491,893 +0.31(+1.09%)
Aug 16, 2019 26.87 28.39 26.75 28.32 4,574,901 +1.70(+6.40%)
Aug 15, 2019 27.10 27.38 26.16 26.62 3,802,534 +0.07(+0.28%)
Aug 14, 2019 27.27 27.50 26.49 26.54 4,889,914 -1.18(-4.26%)
Aug 13, 2019 27.47 28.24 27.34 27.72 7,322,151 +0.01(+0.03%)
Aug 12, 2019 29.49 29.81 27.64 27.71 6,778,033 -1.91(-6.45%)
Aug 09, 2019 29.92 29.97 29.24 29.63 5,083,745 +0.02(+0.06%)
Aug 08, 2019 28.76 29.78 28.73 29.61 4,230,636 +0.91(+3.17%)
Aug 07, 2019 27.71 28.88 27.57 28.70 5,258,433 +0.55(+1.96%)
Aug 06, 2019 28.16 28.30 27.60 28.15 5,718,230 +0.14(+0.50%)
Aug 05, 2019 28.69 29.01 27.76 28.01 5,928,194 -1.46(-4.96%)
Aug 02, 2019 28.98 29.54 28.90 29.47 7,799,966 +0.20(+0.67%)
Aug 01, 2019 27.76 30.70 27.58 29.27 12,346,438 +1.64(+5.93%)
Jul 31, 2019 27.26 28.24 26.89 27.63 8,179,729 +0.35(+1.27%)
Jul 30, 2019 26.23 27.43 26.04 27.28 7,625,483 +0.45(+1.68%)
Jul 29, 2019 26.44 26.99 26.41 26.83 6,698,019 +0.28(+1.05%)
Jul 26, 2019 25.85 26.60 25.78 26.55 3,274,018 +0.43(+1.64%)
Jul 25, 2019 26.20 26.48 25.87 26.13 3,788,233 -0.28(-1.06%)
Jul 24, 2019 25.89 26.59 25.76 26.41 2,479,450 +0.19(+0.71%)
Jul 23, 2019 25.78 26.55 25.59 26.22 3,133,195 +0.34(+1.30%)
Jul 22, 2019 25.49 25.97 25.37 25.88 2,730,718 +0.35(+1.35%)
Jul 19, 2019 24.98 25.62 24.84 25.54 5,035,277 +0.69(+2.78%)
Jul 18, 2019 24.78 25.16 24.63 24.85 3,255,293 -0.21(-0.86%)
Jul 17, 2019 25.73 25.84 25.04 25.06 4,289,252 -0.91(-3.52%)
Jul 16, 2019 26.04 26.57 25.84 25.98 4,006,727 -0.21(-0.78%)
Jul 15, 2019 25.56 26.36 25.55 26.18 3,692,719 +0.45(+1.74%)
Jul 12, 2019 24.63 25.86 24.48 25.73 5,528,197 +1.09(+4.43%)
Jul 11, 2019 24.76 24.99 24.21 24.64 6,505,985 -0.07(-0.26%)
Jul 10, 2019 25.08 25.17 24.65 24.71 5,505,882 -0.46(-1.82%)
Jul 09, 2019 25.61 25.89 25.02 25.17 5,669,245 -0.73(-2.81%)
Jul 08, 2019 26.47 26.47 25.77 25.89 3,730,901 -0.81(-3.04%)
Jul 05, 2019 26.53 27.34 26.35 26.70 3,097,592 -0.15(-0.56%)
Jul 03, 2019 26.83 26.95 26.29 26.85 2,396,928 -0.18(-0.66%)
Jul 02, 2019 27.51 27.60 26.24 27.03 5,832,869 -0.64(-2.32%)
Jul 01, 2019 27.58 28.67 26.99 27.67 5,673,910 +0.10(+0.37%)
Jun 28, 2019 27.60 27.74 27.28 27.57 16,642,722 +0.00(+0.00%)
Jun 27, 2019 27.39 28.28 27.28 27.57 6,305,877 +0.29(+1.06%)
Jun 26, 2019 26.04 27.39 25.97 27.28 7,223,423 +1.48(+5.75%)
Jun 25, 2019 26.13 26.19 25.62 25.80 7,184,211 -0.32(-1.21%)
Jun 24, 2019 25.31 26.53 25.22 26.12 6,965,927 +0.75(+2.94%)
Jun 21, 2019 25.05 25.84 25.05 25.37 13,458,687 +0.05(+0.18%)
Jun 20, 2019 25.52 25.73 24.63 25.32 8,288,234 +0.01(+0.04%)
Jun 19, 2019 25.62 25.62 25.05 25.31 10,970,334 -0.14(-0.55%)
Jun 18, 2019 24.27 25.71 24.01 25.45 15,535,492 +1.26(+5.20%)
Jun 17, 2019 23.80 25.08 23.73 24.20 14,704,034 +0.71(+3.02%)
Jun 14, 2019 23.09 23.53 22.89 23.49 7,546,856 +0.21(+0.88%)
Jun 13, 2019 23.37 23.49 23.03 23.28 10,414,782 -0.09(-0.40%)
Jun 12, 2019 23.41 23.73 22.83 23.38 14,362,950 +0.11(+0.48%)
Jun 11, 2019 23.32 23.65 22.87 23.26 12,485,355 -0.34(-1.42%)
Jun 10, 2019 24.31 24.93 23.42 23.60 10,990,100 -0.93(-3.80%)
Jun 07, 2019 24.40 25.11 23.98 24.53 10,777,760 -0.55(-2.19%)
Jun 06, 2019 25.82 25.82 24.46 25.08 15,000,065 -1.03(-3.96%)
Jun 05, 2019 25.68 26.31 24.67 26.12 11,518,686 +0.24(+0.94%)
Jun 04, 2019 22.70 26.05 22.70 25.87 21,594,918 +2.74(+11.85%)
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.