Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.14 19.15 18.86 18.94 16,316 -0.79(-4.03%)
Apr 29, 2020 19.14 19.82 19.02 19.73 8,526 +1.18(+6.37%)
Apr 28, 2020 18.62 18.72 18.32 18.55 15,526 +0.41(+2.23%)
Apr 27, 2020 17.43 18.24 17.43 18.15 30,862 +0.82(+4.76%)
Apr 24, 2020 17.17 17.42 16.97 17.32 10,993 +0.21(+1.22%)
Apr 23, 2020 17.31 17.33 17.08 17.11 28,418 +0.32(+1.92%)
Apr 22, 2020 16.93 16.93 16.78 16.79 11,788 +0.22(+1.30%)
Apr 21, 2020 16.70 16.74 16.53 16.58 9,195 -0.40(-2.33%)
Apr 20, 2020 17.00 17.26 16.95 16.97 4,865 -0.30(-1.71%)
Apr 17, 2020 17.19 17.36 16.98 17.27 18,393 +0.88(+5.38%)
Apr 16, 2020 16.38 16.49 16.11 16.39 17,665 -0.23(-1.36%)
Apr 15, 2020 16.53 16.82 16.47 16.61 33,447 -0.83(-4.78%)
Apr 14, 2020 17.77 17.81 17.29 17.45 24,571 +0.20(+1.16%)
Apr 13, 2020 17.55 17.74 17.08 17.25 24,200 -0.55(-3.08%)
Apr 09, 2020 17.34 17.86 17.34 17.79 21,987 +0.90(+5.32%)
Apr 08, 2020 16.43 17.02 16.25 16.90 33,391 +0.82(+5.12%)
Apr 07, 2020 16.40 16.64 15.86 16.07 34,938 +0.20(+1.25%)
Apr 06, 2020 15.30 15.87 15.17 15.87 49,659 +1.22(+8.35%)
Apr 03, 2020 15.11 15.11 14.43 14.65 20,401 -0.59(-3.85%)
Apr 02, 2020 15.07 15.63 14.82 15.24 16,412 +0.08(+0.56%)
Apr 01, 2020 15.56 15.59 15.08 15.15 4,254 -1.16(-7.12%)
Mar 31, 2020 16.23 16.49 16.14 16.31 14,686 -0.00(-0.03%)
Mar 30, 2020 16.06 16.33 15.87 16.32 15,462 +0.29(+1.83%)
Mar 27, 2020 16.28 16.46 15.95 16.03 15,750 -0.80(-4.75%)
Mar 26, 2020 16.24 16.82 15.98 16.82 18,589 +1.04(+6.58%)
Mar 25, 2020 15.54 16.18 15.08 15.79 9,429 +0.40(+2.63%)
Mar 24, 2020 14.90 15.38 14.76 15.38 62,142 +1.16(+8.16%)
Mar 23, 2020 14.28 14.28 13.54 14.22 23,313 +0.05(+0.33%)
Mar 20, 2020 14.60 15.26 14.12 14.17 80,110 -0.54(-3.67%)
Mar 19, 2020 13.30 14.92 12.57 14.71 25,179 +1.12(+8.25%)
Mar 18, 2020 14.50 15.15 13.58 13.59 32,406 -2.11(-13.44%)
Mar 17, 2020 15.21 15.70 14.65 15.70 39,820 +0.71(+4.74%)
Mar 16, 2020 17.24 17.24 14.91 14.99 20,246 -2.45(-14.06%)
Mar 13, 2020 17.27 17.44 16.28 17.44 20,212 +1.07(+6.52%)
Mar 12, 2020 17.35 17.90 16.28 16.38 10,451 -2.23(-11.98%)
Mar 11, 2020 19.15 19.36 18.39 18.60 39,540 -1.18(-5.97%)
Mar 10, 2020 19.96 19.96 19.12 19.79 10,486 +0.45(+2.33%)
Mar 09, 2020 20.01 20.51 19.34 19.34 21,893 -2.22(-10.28%)
Mar 06, 2020 21.48 21.55 21.13 21.55 78,628 -0.47(-2.15%)
Mar 05, 2020 22.44 22.49 21.85 22.02 16,229 -0.90(-3.93%)
Mar 04, 2020 22.69 22.92 22.37 22.92 84,588 +0.58(+2.61%)
Mar 03, 2020 22.70 23.07 22.10 22.34 14,789 -0.47(-2.06%)
Mar 02, 2020 22.45 22.82 22.10 22.81 15,573 +0.53(+2.39%)
Feb 28, 2020 22.05 22.45 21.71 22.28 27,091 -0.35(-1.55%)
Feb 27, 2020 22.79 23.30 22.58 22.63 18,837 -0.84(-3.59%)
Feb 26, 2020 23.94 24.10 23.47 23.47 7,451 -0.42(-1.77%)
Feb 25, 2020 24.75 24.75 23.90 23.90 72,552 -1.00(-4.03%)
Feb 24, 2020 24.75 25.02 24.75 24.90 32,763 -0.76(-2.95%)
Feb 21, 2020 25.72 25.72 25.56 25.66 6,561 -0.21(-0.80%)
Feb 20, 2020 25.78 25.97 25.64 25.86 8,524 +0.04(+0.16%)
Feb 19, 2020 25.79 25.88 25.77 25.82 6,090 +0.14(+0.54%)
Feb 18, 2020 25.68 25.82 25.60 25.68 10,127 -0.11(-0.44%)
Feb 14, 2020 25.93 25.93 25.75 25.80 22,646 -0.17(-0.64%)
Feb 13, 2020 25.89 25.98 25.89 25.96 6,735 +0.03(+0.13%)
Feb 12, 2020 25.98 25.98 25.90 25.93 301,453 +0.23(+0.90%)
Feb 11, 2020 25.33 25.74 25.33 25.70 5,894 +0.36(+1.44%)
Feb 10, 2020 25.10 25.34 25.10 25.33 11,457 +0.14(+0.54%)
Feb 07, 2020 25.35 25.48 25.15 25.20 7,513 -0.39(-1.53%)
Feb 06, 2020 25.65 25.69 25.59 25.59 2,788 -0.12(-0.46%)
Feb 05, 2020 25.40 25.73 25.38 25.71 11,273 +0.53(+2.10%)
Feb 04, 2020 25.32 25.32 25.17 25.18 9,016 +0.23(+0.94%)
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.