Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.02 25.02 23.10 24.54 30,920 -0.76(-3.02%)
Apr 29, 2020 24.63 27.04 23.71 25.31 21,503 +1.08(+4.46%)
Apr 28, 2020 24.03 24.97 22.93 24.23 27,597 +0.36(+1.51%)
Apr 27, 2020 21.44 24.23 21.44 23.87 38,270 +2.44(+11.39%)
Apr 24, 2020 21.12 22.17 20.90 21.43 16,175 +0.16(+0.74%)
Apr 23, 2020 21.08 22.24 20.85 21.27 24,925 -0.02(-0.08%)
Apr 22, 2020 21.24 21.45 20.90 21.29 21,647 +0.39(+1.89%)
Apr 21, 2020 20.63 21.10 19.95 20.89 17,804 +0.00(+0.00%)
Apr 20, 2020 20.59 21.40 20.59 20.89 13,788 -0.01(-0.04%)
Apr 17, 2020 20.69 21.72 20.35 20.90 34,630 +0.95(+4.75%)
Apr 16, 2020 20.77 21.38 19.32 19.95 52,405 -0.96(-4.58%)
Apr 15, 2020 22.87 22.87 20.58 20.91 30,831 -2.15(-9.33%)
Apr 14, 2020 23.70 24.24 23.04 23.06 25,207 +0.11(+0.46%)
Apr 13, 2020 22.66 23.99 22.21 22.96 37,260 -0.07(-0.30%)
Apr 09, 2020 23.26 24.47 22.78 23.03 33,718 +0.53(+2.34%)
Apr 08, 2020 22.39 22.74 21.41 22.50 42,218 +0.46(+2.07%)
Apr 07, 2020 24.67 24.67 21.81 22.04 29,023 -2.33(-9.55%)
Apr 06, 2020 22.61 24.43 22.61 24.37 34,285 +2.99(+14.00%)
Apr 03, 2020 22.31 22.65 21.38 21.38 29,276 -1.31(-5.77%)
Apr 02, 2020 22.21 23.98 21.33 22.68 37,839 +0.73(+3.32%)
Apr 01, 2020 24.58 24.58 21.70 21.95 54,704 -4.38(-16.63%)
Mar 31, 2020 23.84 26.34 21.96 26.34 40,769 +2.26(+9.41%)
Mar 30, 2020 22.43 24.56 22.43 24.07 26,330 +1.68(+7.49%)
Mar 27, 2020 25.24 25.24 22.20 22.39 31,668 -3.94(-14.97%)
Mar 26, 2020 23.95 26.34 23.95 26.34 36,755 +2.43(+10.17%)
Mar 25, 2020 23.75 24.30 23.07 23.90 26,809 +0.04(+0.15%)
Mar 24, 2020 21.71 24.11 21.71 23.87 47,303 +2.32(+10.75%)
Mar 23, 2020 21.72 21.72 19.18 21.55 40,199 +0.06(+0.29%)
Mar 20, 2020 21.07 23.70 20.92 21.49 120,978 +0.49(+2.34%)
Mar 19, 2020 17.65 21.22 17.65 21.00 34,294 +3.20(+18.01%)
Mar 18, 2020 21.51 21.51 17.64 17.79 49,942 -5.39(-23.25%)
Mar 17, 2020 18.83 23.18 18.69 23.18 47,427 +5.18(+28.77%)
Mar 16, 2020 18.00 20.88 17.64 18.00 33,419 -3.92(-17.89%)
Mar 13, 2020 19.76 21.93 19.33 21.93 31,782 +3.57(+19.46%)
Mar 12, 2020 23.35 23.35 17.60 18.36 38,126 -6.12(-25.00%)
Mar 11, 2020 24.47 25.75 24.18 24.47 25,612 -0.47(-1.90%)
Mar 10, 2020 25.27 26.19 24.26 24.95 34,738 +0.32(+1.28%)
Mar 09, 2020 25.81 26.94 24.35 24.63 18,328 -2.86(-10.41%)
Mar 06, 2020 27.33 28.67 26.99 27.49 30,871 -0.68(-2.40%)
Mar 05, 2020 28.16 28.74 27.40 28.17 34,833 -0.66(-2.28%)
Mar 04, 2020 27.92 28.83 27.92 28.83 33,856 +0.83(+2.95%)
Mar 03, 2020 28.02 28.91 27.48 28.00 32,066 -0.32(-1.15%)
Mar 02, 2020 26.80 29.38 26.80 28.33 43,136 +1.57(+5.87%)
Feb 28, 2020 28.08 28.82 26.34 26.76 45,110 -1.58(-5.58%)
Feb 27, 2020 28.90 29.73 28.34 28.34 30,391 -1.12(-3.81%)
Feb 26, 2020 29.23 30.05 28.92 29.46 38,544 -0.02(-0.06%)
Feb 25, 2020 30.50 30.50 28.74 29.48 23,544 -0.93(-3.07%)
Feb 24, 2020 30.37 30.90 29.41 30.41 41,737 -0.69(-2.21%)
Feb 21, 2020 30.86 31.13 30.08 31.10 16,066 +0.39(+1.28%)
Feb 20, 2020 30.76 31.34 30.27 30.71 21,869 -0.14(-0.45%)
Feb 19, 2020 30.42 30.93 30.03 30.85 9,966 +0.59(+1.96%)
Feb 18, 2020 30.22 30.61 30.17 30.25 26,331 +0.10(+0.32%)
Feb 14, 2020 30.93 31.02 29.60 30.16 23,526 -0.72(-2.34%)
Feb 13, 2020 30.93 30.93 30.51 30.88 12,439 -0.29(-0.92%)
Feb 12, 2020 31.37 31.53 30.92 31.17 14,079 -0.05(-0.17%)
Feb 11, 2020 30.76 31.23 30.54 31.22 23,775 +0.30(+0.99%)
Feb 10, 2020 31.89 31.89 29.50 30.92 36,121 -0.93(-2.93%)
Feb 07, 2020 31.89 32.66 30.59 31.85 102,025 -0.30(-0.92%)
Feb 06, 2020 31.64 32.30 31.21 32.14 39,532 +0.37(+1.15%)
Feb 05, 2020 29.17 31.99 29.11 31.78 61,227 +2.61(+8.96%)
Feb 04, 2020 29.10 29.16 28.33 29.16 35,274 +0.35(+1.21%)
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.