Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.98 24.20 22.64 23.69 196,165 -0.26(-1.09%)
Apr 29, 2020 23.10 24.03 22.94 23.95 299,837 +1.14(+5.00%)
Apr 28, 2020 22.82 23.24 22.69 22.81 262,287 +0.04(+0.18%)
Apr 27, 2020 22.62 22.90 22.52 22.77 171,334 +0.28(+1.24%)
Apr 24, 2020 22.41 22.54 22.14 22.49 128,000 +0.17(+0.76%)
Apr 23, 2020 22.16 22.53 22.16 22.32 123,836 +0.18(+0.81%)
Apr 22, 2020 22.04 22.25 21.89 22.14 155,331 +0.50(+2.31%)
Apr 21, 2020 21.89 21.95 21.31 21.64 247,907 -0.29(-1.32%)
Apr 20, 2020 21.52 22.37 21.52 21.93 253,072 +0.23(+1.06%)
Apr 17, 2020 21.63 21.90 21.30 21.70 720,300 +0.42(+1.97%)
Apr 16, 2020 21.30 21.49 20.90 21.28 195,492 +0.13(+0.61%)
Apr 15, 2020 21.28 21.61 20.88 21.15 216,543 -0.51(-2.35%)
Apr 14, 2020 21.72 21.78 21.26 21.66 221,579 +0.31(+1.45%)
Apr 13, 2020 21.59 21.73 21.00 21.35 236,330 -0.28(-1.29%)
Apr 09, 2020 21.50 21.81 21.08 21.63 208,800 +0.26(+1.22%)
Apr 08, 2020 21.22 21.58 20.89 21.37 195,732 +0.37(+1.74%)
Apr 07, 2020 21.50 21.57 20.43 21.00 273,030 -0.09(-0.40%)
Apr 06, 2020 21.01 21.29 20.70 21.09 349,855 +0.42(+2.03%)
Apr 03, 2020 20.34 20.95 20.25 20.67 368,800 +0.18(+0.88%)
Apr 02, 2020 20.00 20.61 19.90 20.49 274,503 +0.24(+1.19%)
Apr 01, 2020 20.03 20.80 20.03 20.25 340,254 -0.82(-3.89%)
Mar 31, 2020 21.49 21.82 20.83 21.07 521,956 -0.60(-2.77%)
Mar 30, 2020 21.46 21.92 21.15 21.67 1,095,201 +0.44(+2.07%)
Mar 27, 2020 20.73 21.39 20.09 21.23 367,300 +0.23(+1.10%)
Mar 26, 2020 20.00 21.00 19.83 21.00 510,745 +1.00(+5.00%)
Mar 25, 2020 19.72 20.25 19.41 20.00 431,187 +0.23(+1.16%)
Mar 24, 2020 19.58 20.45 19.49 19.77 505,560 +0.72(+3.78%)
Mar 23, 2020 18.98 19.85 18.19 19.05 459,362 -0.07(-0.37%)
Mar 20, 2020 19.50 20.09 18.97 19.12 394,000 +0.02(+0.10%)
Mar 19, 2020 16.77 19.88 16.70 19.10 1,660,222 +2.23(+13.22%)
Mar 18, 2020 16.81 17.82 16.02 16.87 470,950 -0.76(-4.31%)
Mar 17, 2020 17.67 18.18 17.42 17.63 386,356 +0.36(+2.08%)
Mar 16, 2020 18.04 18.67 17.26 17.27 310,710 -2.78(-13.87%)
Mar 13, 2020 20.30 20.39 19.50 20.05 409,600 +0.50(+2.56%)
Mar 12, 2020 19.80 20.40 19.41 19.55 383,214 -1.69(-7.96%)
Mar 11, 2020 21.87 22.43 21.04 21.24 246,856 -1.07(-4.80%)
Mar 10, 2020 22.15 22.34 21.29 22.31 286,362 +0.57(+2.62%)
Mar 09, 2020 21.36 21.97 21.04 21.74 277,102 -1.22(-5.31%)
Mar 06, 2020 23.11 23.26 22.32 22.96 314,300 -0.49(-2.09%)
Mar 05, 2020 23.58 23.68 22.82 23.45 250,619 -0.39(-1.64%)
Mar 04, 2020 23.44 23.88 23.00 23.84 194,083 +0.55(+2.36%)
Mar 03, 2020 22.87 23.32 22.72 23.29 306,297 +0.25(+1.09%)
Mar 02, 2020 22.97 23.18 22.51 23.04 258,086 +0.32(+1.41%)
Feb 28, 2020 22.46 22.79 22.15 22.72 322,000 -0.18(-0.79%)
Feb 27, 2020 23.18 23.74 22.87 22.90 382,789 -0.61(-2.59%)
Feb 26, 2020 23.85 24.18 23.39 23.51 565,279 -0.39(-1.63%)
Feb 25, 2020 23.97 24.03 23.74 23.90 462,306 +0.00(+0.00%)
Feb 24, 2020 23.50 23.98 23.47 23.90 402,907 -0.12(-0.50%)
Feb 21, 2020 23.45 24.04 23.19 24.02 810,900 +0.57(+2.43%)
Feb 20, 2020 22.94 23.58 22.68 23.45 407,829 +0.41(+1.78%)
Feb 19, 2020 22.65 23.07 22.51 23.04 234,455 +0.32(+1.41%)
Feb 18, 2020 22.65 22.82 22.50 22.72 232,964 -0.25(-1.09%)
Feb 14, 2020 22.34 23.19 22.24 22.97 299,500 +0.71(+3.19%)
Feb 13, 2020 22.84 22.84 22.11 22.26 490,706 -0.57(-2.50%)
Feb 12, 2020 25.34 25.34 22.75 22.83 732,332 -3.77(-14.17%)
Feb 11, 2020 26.47 26.75 26.46 26.60 294,316 +0.27(+1.03%)
Feb 10, 2020 26.48 26.61 26.18 26.33 121,457 -0.19(-0.72%)
Feb 07, 2020 26.40 26.52 26.23 26.52 107,800 +0.15(+0.57%)
Feb 06, 2020 26.19 26.40 25.97 26.37 81,803 +0.13(+0.50%)
Feb 05, 2020 26.06 26.30 25.67 26.24 142,303 +0.32(+1.23%)
Feb 04, 2020 25.95 25.95 25.45 25.92 91,450 +0.18(+0.70%)
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.