Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.06 30.36 27.83 29.30 284,581 +0.35(+1.23%)
Apr 29, 2020 29.84 30.34 28.77 28.94 301,545 +0.94(+3.37%)
Apr 28, 2020 27.81 28.00 26.68 28.00 490,029 +1.32(+4.93%)
Apr 27, 2020 26.51 27.11 26.11 26.69 557,859 +0.64(+2.47%)
Apr 24, 2020 26.00 26.48 25.39 26.04 380,757 +0.49(+1.94%)
Apr 23, 2020 25.85 26.29 25.16 25.55 233,343 -0.07(-0.29%)
Apr 22, 2020 26.00 26.00 25.13 25.62 120,883 +0.46(+1.82%)
Apr 21, 2020 24.46 25.39 24.32 25.16 111,353 -0.27(-1.06%)
Apr 20, 2020 24.63 26.14 24.49 25.44 111,221 -0.10(-0.40%)
Apr 17, 2020 25.22 26.01 25.01 25.54 106,277 +1.26(+5.19%)
Apr 16, 2020 24.31 24.67 23.30 24.28 120,535 +0.02(+0.08%)
Apr 15, 2020 25.38 25.68 24.26 24.26 122,740 -2.45(-9.19%)
Apr 14, 2020 27.54 27.71 26.23 26.71 280,245 +0.32(+1.20%)
Apr 13, 2020 27.12 27.39 26.21 26.40 89,345 -1.21(-4.39%)
Apr 09, 2020 26.99 27.82 25.83 27.61 156,631 +1.44(+5.49%)
Apr 08, 2020 25.66 26.36 24.44 26.17 177,963 +1.18(+4.71%)
Apr 07, 2020 26.04 27.06 24.72 25.00 639,429 +0.40(+1.63%)
Apr 06, 2020 24.74 25.46 23.79 24.60 216,111 +1.05(+4.48%)
Apr 03, 2020 24.06 24.46 22.51 23.54 140,025 -1.07(-4.36%)
Apr 02, 2020 24.74 25.30 23.67 24.61 117,909 +0.21(+0.84%)
Apr 01, 2020 25.03 25.68 24.15 24.41 180,816 -1.84(-7.01%)
Mar 31, 2020 25.31 26.82 25.31 26.25 342,855 +0.63(+2.44%)
Mar 30, 2020 26.37 26.37 24.93 25.62 180,572 -0.22(-0.87%)
Mar 27, 2020 25.19 26.74 25.11 25.85 154,488 -0.65(-2.47%)
Mar 26, 2020 25.27 27.07 24.87 26.50 141,575 +1.81(+7.33%)
Mar 25, 2020 25.11 26.10 23.29 24.69 223,991 -0.39(-1.56%)
Mar 24, 2020 24.91 25.41 23.80 25.08 168,250 +1.66(+7.09%)
Mar 23, 2020 23.60 24.64 21.66 23.42 208,341 -0.28(-1.18%)
Mar 20, 2020 21.99 23.94 21.70 23.70 294,407 +2.27(+10.58%)
Mar 19, 2020 19.04 21.64 18.21 21.43 277,781 +2.17(+11.29%)
Mar 18, 2020 22.99 23.15 18.02 19.26 213,601 -4.92(-20.35%)
Mar 17, 2020 23.85 24.95 22.15 24.18 254,356 +0.99(+4.27%)
Mar 16, 2020 24.13 25.92 22.94 23.19 162,533 -3.80(-14.08%)
Mar 13, 2020 26.44 26.98 24.28 26.98 205,913 +2.01(+8.03%)
Mar 12, 2020 25.72 27.19 24.71 24.98 252,039 -2.89(-10.38%)
Mar 11, 2020 28.17 28.38 27.27 27.87 159,406 -1.30(-4.45%)
Mar 10, 2020 30.76 30.77 27.29 29.17 132,757 -0.14(-0.48%)
Mar 09, 2020 30.72 30.72 28.44 29.31 134,905 -3.63(-11.02%)
Mar 06, 2020 32.05 33.49 31.90 32.94 102,956 -0.51(-1.53%)
Mar 05, 2020 33.48 34.34 32.78 33.45 157,727 -1.11(-3.21%)
Mar 04, 2020 34.52 34.91 33.45 34.56 104,772 +0.86(+2.55%)
Mar 03, 2020 35.03 35.66 33.47 33.71 182,727 -1.24(-3.55%)
Mar 02, 2020 34.62 35.00 33.65 34.95 171,611 +0.51(+1.49%)
Feb 28, 2020 33.72 35.02 33.71 34.43 147,096 -0.63(-1.78%)
Feb 27, 2020 36.57 37.31 34.98 35.06 241,287 -2.78(-7.35%)
Feb 26, 2020 38.64 38.75 37.59 37.84 194,820 -0.58(-1.51%)
Feb 25, 2020 40.44 40.51 38.19 38.42 156,963 -2.06(-5.10%)
Feb 24, 2020 39.03 40.81 39.01 40.48 174,571 -0.27(-0.66%)
Feb 21, 2020 40.44 41.59 40.43 40.75 88,172 +0.13(+0.32%)
Feb 20, 2020 40.22 41.03 40.22 40.62 118,600 +0.16(+0.39%)
Feb 19, 2020 40.15 40.85 39.91 40.46 166,512 +0.44(+1.10%)
Feb 18, 2020 40.49 40.72 39.82 40.02 122,548 -0.65(-1.61%)
Feb 14, 2020 40.72 41.08 40.43 40.68 144,953 +0.00(+0.00%)
Feb 13, 2020 40.50 41.08 40.20 40.68 139,640 -0.12(-0.30%)
Feb 12, 2020 40.97 41.18 40.06 40.80 154,907 +0.20(+0.48%)
Feb 11, 2020 40.22 40.96 40.22 40.60 103,190 +0.79(+1.99%)
Feb 10, 2020 39.33 39.81 39.33 39.81 109,117 +0.28(+0.71%)
Feb 07, 2020 39.35 39.58 39.15 39.53 119,991 -0.14(-0.35%)
Feb 06, 2020 40.39 40.41 39.54 39.67 140,411 -0.35(-0.86%)
Feb 05, 2020 39.29 40.19 39.29 40.01 123,807 +0.69(+1.76%)
Feb 04, 2020 39.80 39.80 38.95 39.32 456,252 +0.33(+0.84%)
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.