Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.18 30.50 27.96 29.43 283,310 +0.36(+1.23%)
Apr 29, 2020 29.97 30.48 28.90 29.07 300,198 +0.95(+3.37%)
Apr 28, 2020 27.93 28.13 26.80 28.13 487,840 +1.32(+4.93%)
Apr 27, 2020 26.63 27.23 26.22 26.81 555,367 +0.65(+2.47%)
Apr 24, 2020 26.11 26.60 25.50 26.16 379,057 +0.50(+1.94%)
Apr 23, 2020 25.96 26.41 25.28 25.66 232,300 -0.07(-0.29%)
Apr 22, 2020 26.12 26.12 25.24 25.74 120,343 +0.46(+1.82%)
Apr 21, 2020 24.56 25.50 24.42 25.28 110,856 -0.27(-1.06%)
Apr 20, 2020 24.74 26.26 24.60 25.55 110,724 -0.10(-0.40%)
Apr 17, 2020 25.33 26.13 25.12 25.65 105,803 +1.27(+5.19%)
Apr 16, 2020 24.41 24.78 23.40 24.39 119,997 +0.02(+0.08%)
Apr 15, 2020 25.49 25.79 24.37 24.37 122,192 -2.47(-9.19%)
Apr 14, 2020 27.67 27.84 26.35 26.83 278,994 +0.32(+1.20%)
Apr 13, 2020 27.24 27.51 26.33 26.52 88,946 -1.22(-4.39%)
Apr 09, 2020 27.12 27.95 25.94 27.73 155,931 +1.44(+5.49%)
Apr 08, 2020 25.77 26.48 24.55 26.29 177,168 +1.18(+4.70%)
Apr 07, 2020 26.16 27.18 24.83 25.11 636,573 +0.40(+1.63%)
Apr 06, 2020 24.86 25.58 23.90 24.71 215,146 +1.06(+4.48%)
Apr 03, 2020 24.17 24.56 22.61 23.65 139,399 -1.08(-4.36%)
Apr 02, 2020 24.85 25.41 23.78 24.72 117,382 +0.21(+0.84%)
Apr 01, 2020 25.15 25.79 24.26 24.52 180,008 -1.85(-7.01%)
Mar 31, 2020 25.43 26.94 25.43 26.36 341,324 +0.63(+2.44%)
Mar 30, 2020 26.49 26.49 25.04 25.74 179,766 -0.23(-0.87%)
Mar 27, 2020 25.31 26.86 25.22 25.96 153,798 -0.66(-2.47%)
Mar 26, 2020 25.38 27.19 24.98 26.62 140,943 +1.82(+7.33%)
Mar 25, 2020 25.22 26.21 23.39 24.80 222,990 -0.39(-1.56%)
Mar 24, 2020 25.02 25.52 23.91 25.19 167,498 +1.67(+7.09%)
Mar 23, 2020 23.70 24.75 21.76 23.52 207,410 -0.28(-1.18%)
Mar 20, 2020 22.09 24.05 21.80 23.81 293,091 +2.28(+10.58%)
Mar 19, 2020 19.13 21.73 18.29 21.53 276,540 +2.18(+11.29%)
Mar 18, 2020 23.09 23.25 18.10 19.34 212,647 -4.94(-20.35%)
Mar 17, 2020 23.96 25.06 22.25 24.28 253,220 +0.99(+4.27%)
Mar 16, 2020 24.24 26.04 23.05 23.29 161,807 -3.82(-14.08%)
Mar 13, 2020 26.56 27.11 24.39 27.11 204,993 +2.02(+8.03%)
Mar 12, 2020 25.84 27.31 24.82 25.09 250,913 -2.91(-10.38%)
Mar 11, 2020 28.30 28.51 27.40 28.00 158,694 -1.30(-4.45%)
Mar 10, 2020 30.90 30.91 27.42 29.30 132,164 -0.14(-0.48%)
Mar 09, 2020 30.86 30.86 28.57 29.44 134,302 -3.65(-11.02%)
Mar 06, 2020 32.20 33.64 32.05 33.09 102,496 -0.52(-1.53%)
Mar 05, 2020 33.63 34.50 32.93 33.60 157,022 -1.12(-3.21%)
Mar 04, 2020 34.67 35.07 33.60 34.72 104,304 +0.86(+2.55%)
Mar 03, 2020 35.19 35.82 33.62 33.86 181,911 -1.25(-3.55%)
Mar 02, 2020 34.78 35.16 33.80 35.10 170,844 +0.52(+1.49%)
Feb 28, 2020 33.88 35.18 33.87 34.59 146,439 -0.63(-1.78%)
Feb 27, 2020 36.73 37.48 35.14 35.22 240,209 -2.79(-7.35%)
Feb 26, 2020 38.82 38.93 37.76 38.01 193,950 -0.58(-1.51%)
Feb 25, 2020 40.63 40.69 38.37 38.59 156,262 -2.07(-5.10%)
Feb 24, 2020 39.20 40.99 39.18 40.66 173,791 -0.27(-0.66%)
Feb 21, 2020 40.62 41.78 40.61 40.94 87,778 +0.13(+0.32%)
Feb 20, 2020 40.40 41.22 40.40 40.80 118,070 +0.16(+0.39%)
Feb 19, 2020 40.33 41.04 40.09 40.64 165,768 +0.44(+1.10%)
Feb 18, 2020 40.67 40.90 40.00 40.20 122,001 -0.66(-1.61%)
Feb 14, 2020 40.91 41.26 40.61 40.86 144,306 +0.00(+0.00%)
Feb 13, 2020 40.68 41.26 40.38 40.86 139,017 -0.12(-0.30%)
Feb 12, 2020 41.15 41.36 40.24 40.98 154,215 +0.20(+0.48%)
Feb 11, 2020 40.40 41.14 40.40 40.79 102,729 +0.80(+1.99%)
Feb 10, 2020 39.51 39.99 39.51 39.99 108,629 +0.28(+0.71%)
Feb 07, 2020 39.53 39.75 39.32 39.71 119,455 -0.14(-0.35%)
Feb 06, 2020 40.57 40.59 39.72 39.85 139,783 -0.35(-0.86%)
Feb 05, 2020 39.46 40.37 39.46 40.19 123,254 +0.69(+1.76%)
Feb 04, 2020 39.98 39.98 39.13 39.50 454,214 +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.