Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.04 25.04 23.11 24.56 30,899 -0.76(-3.02%)
Apr 29, 2020 24.65 27.06 23.73 25.33 21,489 +1.08(+4.46%)
Apr 28, 2020 24.04 24.99 22.94 24.24 27,578 +0.36(+1.51%)
Apr 27, 2020 21.45 24.24 21.45 23.88 38,245 +2.44(+11.39%)
Apr 24, 2020 21.14 22.19 20.91 21.44 16,165 +0.16(+0.74%)
Apr 23, 2020 21.09 22.26 20.86 21.28 24,909 -0.02(-0.08%)
Apr 22, 2020 21.26 21.46 20.91 21.30 21,632 +0.40(+1.89%)
Apr 21, 2020 20.64 21.12 19.97 20.91 17,792 +0.00(+0.00%)
Apr 20, 2020 20.61 21.42 20.61 20.91 13,779 -0.01(-0.04%)
Apr 17, 2020 20.70 21.73 20.36 20.92 34,606 +0.95(+4.75%)
Apr 16, 2020 20.78 21.39 19.33 19.97 52,370 -0.96(-4.58%)
Apr 15, 2020 22.88 22.88 20.59 20.92 30,810 -2.15(-9.33%)
Apr 14, 2020 23.72 24.25 23.06 23.08 25,190 +0.11(+0.46%)
Apr 13, 2020 22.67 24.00 22.22 22.97 37,235 -0.07(-0.31%)
Apr 09, 2020 23.28 24.48 22.80 23.04 33,696 +0.53(+2.34%)
Apr 08, 2020 22.40 22.75 21.42 22.51 42,189 +0.46(+2.07%)
Apr 07, 2020 24.68 24.68 21.83 22.06 29,003 -2.33(-9.55%)
Apr 06, 2020 22.63 24.44 22.63 24.39 34,262 +3.00(+14.00%)
Apr 03, 2020 22.32 22.66 21.39 21.39 29,256 -1.31(-5.77%)
Apr 02, 2020 22.22 24.00 21.35 22.70 37,813 +0.73(+3.32%)
Apr 01, 2020 24.60 24.60 21.72 21.97 54,667 -4.38(-16.63%)
Mar 31, 2020 23.86 26.35 21.98 26.35 40,741 +2.27(+9.41%)
Mar 30, 2020 22.44 24.57 22.44 24.09 26,312 +1.68(+7.49%)
Mar 27, 2020 25.25 25.25 22.22 22.41 31,647 -3.94(-14.97%)
Mar 26, 2020 23.96 26.35 23.96 26.35 36,731 +2.43(+10.17%)
Mar 25, 2020 23.77 24.32 23.09 23.92 26,791 +0.04(+0.15%)
Mar 24, 2020 21.72 24.12 21.72 23.88 47,271 +2.32(+10.75%)
Mar 23, 2020 21.73 21.73 19.19 21.57 40,172 +0.06(+0.29%)
Mar 20, 2020 21.08 23.72 20.93 21.50 120,896 +0.49(+2.34%)
Mar 19, 2020 17.67 21.23 17.67 21.01 34,271 +3.21(+18.01%)
Mar 18, 2020 21.52 21.52 17.66 17.81 49,909 -5.39(-23.25%)
Mar 17, 2020 18.84 23.20 18.70 23.20 47,395 +5.18(+28.77%)
Mar 16, 2020 18.01 20.90 17.66 18.02 33,396 -3.93(-17.89%)
Mar 13, 2020 19.77 21.94 19.34 21.94 31,760 +3.58(+19.46%)
Mar 12, 2020 23.37 23.37 17.61 18.37 38,100 -6.12(-25.00%)
Mar 11, 2020 24.49 25.76 24.20 24.49 25,595 -0.47(-1.90%)
Mar 10, 2020 25.29 26.20 24.28 24.97 34,715 +0.32(+1.28%)
Mar 09, 2020 25.83 26.96 24.37 24.65 18,316 -2.86(-10.41%)
Mar 06, 2020 27.35 28.69 27.01 27.51 30,850 -0.68(-2.40%)
Mar 05, 2020 28.18 28.76 27.42 28.19 34,809 -0.66(-2.28%)
Mar 04, 2020 27.93 28.85 27.93 28.85 33,834 +0.83(+2.95%)
Mar 03, 2020 28.04 28.93 27.50 28.02 32,044 -0.33(-1.15%)
Mar 02, 2020 26.82 29.40 26.82 28.35 43,107 +1.57(+5.87%)
Feb 28, 2020 28.10 28.84 26.35 26.77 45,080 -1.58(-5.58%)
Feb 27, 2020 28.92 29.75 28.36 28.36 30,371 -1.12(-3.81%)
Feb 26, 2020 29.24 30.07 28.94 29.48 38,518 -0.02(-0.06%)
Feb 25, 2020 30.52 30.52 28.76 29.50 23,529 -0.93(-3.07%)
Feb 24, 2020 30.39 30.92 29.43 30.43 41,709 -0.69(-2.21%)
Feb 21, 2020 30.88 31.15 30.10 31.12 16,056 +0.39(+1.28%)
Feb 20, 2020 30.78 31.36 30.29 30.73 21,854 -0.14(-0.45%)
Feb 19, 2020 30.44 30.95 30.05 30.87 9,959 +0.59(+1.96%)
Feb 18, 2020 30.24 30.63 30.19 30.27 26,313 +0.10(+0.32%)
Feb 14, 2020 30.95 31.04 29.62 30.18 23,510 -0.72(-2.34%)
Feb 13, 2020 30.95 30.95 30.53 30.90 12,430 -0.29(-0.92%)
Feb 12, 2020 31.39 31.55 30.95 31.19 14,069 -0.05(-0.17%)
Feb 11, 2020 30.78 31.25 30.56 31.24 23,759 +0.31(+0.99%)
Feb 10, 2020 31.91 31.91 29.52 30.94 36,097 -0.93(-2.93%)
Feb 07, 2020 31.91 32.68 30.61 31.87 101,956 -0.30(-0.92%)
Feb 06, 2020 31.66 32.32 31.23 32.17 39,506 +0.37(+1.15%)
Feb 05, 2020 29.19 32.01 29.13 31.80 61,186 +2.62(+8.96%)
Feb 04, 2020 29.12 29.18 28.35 29.18 35,251 +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.