Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.85 20.88 20.85 20.88 1,042 -0.41(-1.93%)
Apr 29, 2020 21.06 21.30 21.06 21.30 1,619 +0.64(+3.08%)
Apr 28, 2020 20.91 20.91 20.48 20.66 8,233 +0.32(+1.59%)
Apr 27, 2020 20.34 20.34 20.34 20.34 250 +0.24(+1.21%)
Apr 24, 2020 20.00 20.09 20.00 20.09 631 +0.25(+1.23%)
Apr 23, 2020 20.03 20.03 19.85 19.85 9,889 -0.02(-0.09%)
Apr 22, 2020 19.86 19.87 19.83 19.87 2,897 +0.49(+2.52%)
Apr 21, 2020 19.40 19.40 19.38 19.38 1,179 -0.65(-3.23%)
Apr 20, 2020 20.23 20.23 20.02 20.02 442 -0.34(-1.67%)
Apr 17, 2020 20.21 20.36 20.21 20.36 420 +0.87(+4.48%)
Apr 16, 2020 19.49 19.50 19.49 19.49 1,540 -0.10(-0.53%)
Apr 15, 2020 19.61 19.66 19.59 19.59 3,340 -0.55(-2.71%)
Apr 14, 2020 20.09 20.22 20.02 20.14 3,314 +0.54(+2.76%)
Apr 13, 2020 19.47 19.60 19.39 19.60 6,367 -0.31(-1.56%)
Apr 09, 2020 19.94 19.97 19.91 19.91 525 +0.42(+2.14%)
Apr 08, 2020 19.56 19.56 19.49 19.49 2,839 +0.72(+3.84%)
Apr 07, 2020 19.01 19.33 18.64 18.77 2,473 +0.23(+1.26%)
Apr 06, 2020 18.38 18.61 18.37 18.54 22,311 +1.17(+6.73%)
Apr 03, 2020 17.37 17.37 17.37 17.37 105 -0.13(-0.76%)
Apr 02, 2020 17.51 17.51 17.50 17.50 5,312 +0.09(+0.49%)
Apr 01, 2020 17.62 17.62 17.42 17.42 222 -0.90(-4.93%)
Mar 31, 2020 18.44 18.46 18.29 18.32 1,902 +0.10(+0.57%)
Mar 27, 2020 18.22 18.22 18.22 0 -0.70(-3.69%)
Mar 26, 2020 18.43 18.97 18.43 18.92 1,184 +1.44(+8.27%)
Mar 25, 2020 16.95 18.09 16.95 17.47 1,406 +0.32(+1.87%)
Mar 24, 2020 16.47 17.15 16.47 17.15 2,718 +1.64(+10.59%)
Mar 23, 2020 15.30 15.51 15.30 15.51 142,666 -0.58(-3.61%)
Mar 20, 2020 16.38 16.57 16.09 16.09 5,939 -0.48(-2.91%)
Mar 19, 2020 16.92 16.95 16.44 16.57 17,558 +0.25(+1.51%)
Mar 18, 2020 16.13 16.32 15.79 16.32 1,414 -1.36(-7.67%)
Mar 17, 2020 17.60 17.68 17.12 17.68 2,444 +0.24(+1.36%)
Mar 16, 2020 17.65 17.95 17.12 17.44 4,138 -2.05(-10.50%)
Mar 13, 2020 18.66 19.49 18.32 19.49 10,923 +1.60(+8.96%)
Mar 12, 2020 18.35 18.39 17.82 17.89 7,391 -2.03(-10.21%)
Mar 11, 2020 20.02 20.03 19.92 19.92 862 -1.13(-5.38%)
Mar 10, 2020 20.68 21.05 20.39 21.05 4,897 +1.03(+5.13%)
Mar 09, 2020 20.38 20.46 20.02 20.03 1,730 -1.98(-9.01%)
Mar 06, 2020 22.10 22.10 22.01 22.01 106 -0.53(-2.36%)
Mar 05, 2020 22.77 22.96 22.34 22.54 2,801 -0.98(-4.15%)
Mar 04, 2020 22.87 23.52 22.87 23.52 752 +0.88(+3.90%)
Mar 03, 2020 23.19 23.32 22.63 22.63 1,320 -0.02(-0.10%)
Mar 02, 2020 22.37 22.81 22.37 22.66 3,291 +0.54(+2.43%)
Feb 28, 2020 22.15 22.21 21.88 22.12 4,242 -0.60(-2.66%)
Feb 27, 2020 23.12 23.46 22.72 22.72 6,859 -1.01(-4.25%)
Feb 26, 2020 24.13 24.28 23.73 23.73 5,239 -0.27(-1.14%)
Feb 25, 2020 24.85 24.85 23.99 24.01 23,015 -0.85(-3.42%)
Feb 24, 2020 24.95 25.02 24.86 24.86 34,703 -0.85(-3.30%)
Feb 21, 2020 25.70 25.70 25.70 25.70 318 -0.33(-1.29%)
Feb 20, 2020 26.01 26.11 25.81 26.04 401 -0.07(-0.27%)
Feb 19, 2020 26.04 26.11 26.04 26.11 247 +0.21(+0.81%)
Feb 18, 2020 26.03 26.03 25.81 25.90 2,458 -0.17(-0.66%)
Feb 14, 2020 26.07 26.07 26.02 26.07 1,272 -0.04(-0.14%)
Feb 13, 2020 26.05 26.17 26.05 26.11 1,940 +0.02(+0.08%)
Feb 12, 2020 26.15 26.17 26.07 26.09 478,319 +0.14(+0.53%)
Feb 11, 2020 25.96 26.00 25.95 25.95 4,224 +0.17(+0.67%)
Feb 10, 2020 25.65 25.78 25.65 25.78 634 +0.08(+0.32%)
Feb 07, 2020 25.69 25.69 25.69 25.69 106 -0.12(-0.47%)
Feb 06, 2020 25.90 25.90 25.82 25.82 3,131 +0.05(+0.19%)
Feb 05, 2020 25.56 25.77 25.56 25.77 2,913 +0.45(+1.78%)
Feb 04, 2020 25.32 25.32 25.32 25.32 8,075 +0.44(+1.78%)
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.