Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.50 21.50 21.17 21.17 1,744 -0.52(-2.38%)
Apr 29, 2020 21.69 21.69 21.69 21.69 175 +0.19(+0.87%)
Apr 28, 2020 21.51 21.57 21.50 21.50 1,214 +0.18(+0.87%)
Apr 27, 2020 21.04 21.37 20.95 21.32 4,227 +0.60(+2.90%)
Apr 24, 2020 20.39 20.71 20.36 20.71 1,600 +0.48(+2.37%)
Apr 23, 2020 19.93 20.38 19.93 20.23 814 +0.30(+1.53%)
Apr 22, 2020 19.93 19.93 19.93 230 +0.00(+0.00%)
Apr 21, 2020 20.05 20.10 19.93 19.93 2,166 -0.32(-1.58%)
Apr 20, 2020 20.38 20.66 20.25 20.25 1,963 -0.37(-1.79%)
Apr 17, 2020 20.97 20.97 20.50 20.62 1,700 +0.57(+2.85%)
Apr 16, 2020 19.75 20.08 19.75 20.05 1,318 +0.27(+1.35%)
Apr 15, 2020 19.70 19.89 19.70 19.78 7,477 -0.37(-1.81%)
Apr 14, 2020 20.17 20.20 20.14 20.14 1,448 +0.44(+2.22%)
Apr 13, 2020 19.60 19.71 19.60 19.71 270 -0.21(-1.07%)
Apr 09, 2020 19.89 19.92 19.78 19.92 1,000 +0.43(+2.23%)
Apr 08, 2020 19.49 19.49 19.49 19.49 291 +0.43(+2.27%)
Apr 07, 2020 18.39 19.55 18.39 19.05 1,676 +0.25(+1.35%)
Apr 06, 2020 18.20 18.80 18.20 18.80 4,119 +1.49(+8.63%)
Apr 03, 2020 17.13 17.31 17.13 17.31 500 +0.11(+0.62%)
Apr 02, 2020 17.40 17.40 17.20 17.20 837 -0.20(-1.12%)
Apr 01, 2020 17.67 17.67 17.20 17.39 9,722 -0.79(-4.32%)
Mar 31, 2020 18.43 18.43 18.18 18.18 2,393 -0.24(-1.33%)
Mar 30, 2020 18.28 18.42 18.28 18.42 814 +0.42(+2.36%)
Mar 27, 2020 18.16 18.25 18.00 18.00 600 -0.64(-3.43%)
Mar 26, 2020 17.84 18.64 17.84 18.64 1,332 +0.81(+4.56%)
Mar 25, 2020 17.35 18.03 17.14 17.83 6,465 +0.14(+0.79%)
Mar 24, 2020 17.35 17.69 17.34 17.69 13,263 +1.02(+6.14%)
Mar 23, 2020 16.72 16.72 16.30 16.66 764 -0.34(-1.99%)
Mar 20, 2020 18.76 18.76 17.00 17.00 900 -0.92(-5.13%)
Mar 19, 2020 17.49 18.10 17.49 17.92 1,381 +0.44(+2.53%)
Mar 18, 2020 17.36 17.96 16.93 17.48 6,093 -0.93(-5.07%)
Mar 17, 2020 17.40 18.41 17.19 18.41 2,080 +1.01(+5.80%)
Mar 16, 2020 18.89 18.90 17.40 17.40 1,920 -1.49(-7.88%)
Mar 13, 2020 18.54 18.89 18.54 18.89 800 +0.14(+0.72%)
Mar 12, 2020 18.51 19.23 18.51 18.75 2,419 -2.08(-9.98%)
Mar 11, 2020 20.98 21.45 20.84 20.84 1,165 -1.29(-5.85%)
Mar 10, 2020 22.04 22.13 21.19 22.13 1,529 +0.60(+2.78%)
Mar 09, 2020 20.28 21.92 20.28 21.53 7,368 -0.83(-3.71%)
Mar 06, 2020 22.36 22.36 22.36 201 +0.00(+0.00%)
Mar 05, 2020 22.36 22.36 22.36 141 +0.00(+0.00%)
Mar 04, 2020 22.36 22.36 22.36 189 +0.00(+0.00%)
Mar 03, 2020 23.26 23.26 22.36 22.36 5,366 -0.54(-2.34%)
Mar 02, 2020 22.29 22.90 22.09 22.90 54,159 +1.01(+4.62%)
Feb 28, 2020 21.60 21.89 21.60 21.89 1,600 -0.54(-2.40%)
Feb 27, 2020 22.71 22.75 22.42 22.42 1,728 -1.03(-4.38%)
Feb 26, 2020 23.45 23.45 23.45 44 +0.00(+0.00%)
Feb 25, 2020 24.16 24.22 23.45 23.45 26,644 -1.26(-5.09%)
Feb 24, 2020 24.71 24.71 24.71 50 +0.00(+0.00%)
Feb 21, 2020 24.81 24.81 24.71 24.71 900 -0.20(-0.80%)
Feb 20, 2020 24.91 24.91 24.91 91 +0.00(+0.00%)
Feb 19, 2020 24.91 24.91 24.91 24.91 228 +0.21(+0.85%)
Feb 18, 2020 24.80 24.87 24.70 24.70 2,712 +0.05(+0.22%)
Feb 14, 2020 24.65 24.65 24.65 140 +0.00(+0.00%)
Feb 13, 2020 24.65 24.65 24.65 0 +0.00(+0.00%)
Feb 12, 2020 24.48 24.65 24.48 24.65 361 +0.45(+1.84%)
Feb 11, 2020 24.20 24.20 24.20 197 +0.00(+0.00%)
Feb 10, 2020 24.19 24.20 24.19 24.20 331 +0.06(+0.25%)
Feb 07, 2020 24.14 24.14 24.14 24.14 100 -0.15(-0.62%)
Feb 06, 2020 24.32 24.43 24.29 24.29 1,394 +0.64(+2.73%)
Feb 05, 2020 23.64 23.64 23.64 10 +0.00(+0.00%)
Feb 04, 2020 23.64 23.64 23.64 9 +0.00(+0.00%)
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.