Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.56 26.60 25.09 25.09 59,998 -2.07(-7.62%)
Apr 29, 2020 26.70 27.63 26.14 27.16 89,706 +1.49(+5.80%)
Apr 28, 2020 25.67 25.92 25.11 25.67 48,515 +0.75(+3.01%)
Apr 27, 2020 24.17 25.28 24.17 24.92 48,105 +0.92(+3.83%)
Apr 24, 2020 23.65 24.28 23.04 24.00 46,900 +0.40(+1.69%)
Apr 23, 2020 23.81 24.17 23.40 23.60 62,831 -0.16(-0.67%)
Apr 22, 2020 24.83 24.83 23.65 23.76 44,927 -0.42(-1.74%)
Apr 21, 2020 23.88 24.54 23.88 24.18 43,487 -0.56(-2.26%)
Apr 20, 2020 24.49 25.04 24.07 24.74 40,163 -0.63(-2.48%)
Apr 17, 2020 24.66 25.57 24.20 25.37 65,900 +1.37(+5.71%)
Apr 16, 2020 23.42 24.30 23.14 24.00 94,798 +0.76(+3.27%)
Apr 15, 2020 24.45 24.92 23.13 23.24 72,255 -1.93(-7.67%)
Apr 14, 2020 26.54 26.54 25.00 25.17 60,733 -0.46(-1.79%)
Apr 13, 2020 25.54 25.96 25.15 25.63 40,283 -0.25(-0.97%)
Apr 09, 2020 24.65 26.16 24.65 25.88 61,200 +1.56(+6.41%)
Apr 08, 2020 25.17 26.02 24.17 24.32 60,174 -0.77(-3.07%)
Apr 07, 2020 26.05 26.33 24.61 25.09 83,275 -0.61(-2.37%)
Apr 06, 2020 25.91 26.25 25.13 25.70 52,799 +1.05(+4.26%)
Apr 03, 2020 27.05 27.05 24.21 24.65 50,200 -2.54(-9.34%)
Apr 02, 2020 26.72 27.94 25.95 27.19 76,637 +0.43(+1.61%)
Apr 01, 2020 26.45 27.30 25.84 26.76 126,830 -1.03(-3.71%)
Mar 31, 2020 27.55 28.11 26.48 27.79 80,043 -0.17(-0.61%)
Mar 30, 2020 27.35 28.10 25.82 27.96 53,655 +0.95(+3.52%)
Mar 27, 2020 26.50 28.07 25.93 27.01 52,200 -0.63(-2.28%)
Mar 26, 2020 23.62 27.65 23.62 27.64 49,278 +3.99(+16.87%)
Mar 25, 2020 26.93 27.73 23.32 23.65 76,843 -3.40(-12.57%)
Mar 24, 2020 25.00 27.20 23.79 27.05 99,370 +2.05(+8.20%)
Mar 23, 2020 20.20 25.00 20.20 25.00 80,225 +5.11(+25.69%)
Mar 20, 2020 24.38 24.79 19.51 19.89 123,800 -4.60(-18.78%)
Mar 19, 2020 23.61 24.74 22.74 24.49 76,365 +0.72(+3.03%)
Mar 18, 2020 26.00 26.79 22.43 23.77 67,711 -4.51(-15.95%)
Mar 17, 2020 22.70 28.49 20.57 28.28 90,981 +5.65(+24.97%)
Mar 16, 2020 22.58 23.99 20.52 22.63 75,371 -3.00(-11.71%)
Mar 13, 2020 22.30 25.74 22.25 25.63 85,100 +3.86(+17.73%)
Mar 12, 2020 22.64 22.75 19.97 21.77 168,599 -2.48(-10.23%)
Mar 11, 2020 23.81 24.33 22.94 24.25 76,554 -0.41(-1.66%)
Mar 10, 2020 24.78 24.91 23.10 24.66 61,285 +0.62(+2.58%)
Mar 09, 2020 22.97 25.09 20.50 24.04 93,116 -0.86(-3.45%)
Mar 06, 2020 23.49 26.83 23.49 24.90 74,500 +0.50(+2.05%)
Mar 05, 2020 25.69 25.69 23.81 24.40 52,211 -2.01(-7.61%)
Mar 04, 2020 25.75 26.48 25.36 26.41 28,030 +0.89(+3.49%)
Mar 03, 2020 26.05 26.68 25.16 25.52 54,303 -0.80(-3.04%)
Mar 02, 2020 24.95 26.43 24.60 26.32 61,778 +1.34(+5.36%)
Feb 28, 2020 26.59 28.76 24.70 24.98 75,700 -1.92(-7.14%)
Feb 27, 2020 28.04 29.22 26.80 26.90 29,940 -1.58(-5.55%)
Feb 26, 2020 28.40 28.67 28.25 28.48 30,494 +0.10(+0.35%)
Feb 25, 2020 29.19 29.61 28.10 28.38 37,396 -0.87(-2.97%)
Feb 24, 2020 29.55 29.56 28.85 29.25 47,046 -0.94(-3.11%)
Feb 21, 2020 29.72 30.45 29.47 30.19 37,800 +0.34(+1.14%)
Feb 20, 2020 30.41 31.80 29.79 29.85 30,844 -0.37(-1.22%)
Feb 19, 2020 30.21 30.47 30.09 30.22 18,304 +0.00(+0.00%)
Feb 18, 2020 30.70 30.89 29.87 30.22 31,938 -0.41(-1.34%)
Feb 14, 2020 30.68 31.08 30.55 30.63 25,000 -0.18(-0.58%)
Feb 13, 2020 30.97 31.27 30.50 30.81 29,007 -0.30(-0.96%)
Feb 12, 2020 31.51 31.79 30.79 31.11 26,131 -0.19(-0.61%)
Feb 11, 2020 31.36 31.57 31.23 31.30 14,013 +0.08(+0.26%)
Feb 10, 2020 30.98 31.34 30.64 31.22 40,037 +0.22(+0.71%)
Feb 07, 2020 31.29 31.39 30.68 31.00 37,400 -0.41(-1.31%)
Feb 06, 2020 31.22 31.64 30.99 31.41 55,136 +0.29(+0.93%)
Feb 05, 2020 30.80 31.12 30.65 31.12 42,444 +0.56(+1.83%)
Feb 04, 2020 30.76 30.90 30.40 30.56 29,625 +0.04(+0.13%)
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.