Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.38 22.38 22.38 0 -1.00(-4.28%)
Apr 29, 2020 22.85 23.52 22.80 23.38 54,217 +0.78(+3.45%)
Apr 28, 2020 22.81 23.11 22.60 22.60 12,446 -0.05(-0.22%)
Apr 27, 2020 22.30 22.79 22.12 22.65 17,327 +0.35(+1.57%)
Apr 24, 2020 22.53 22.53 21.97 22.30 43,200 -0.11(-0.49%)
Apr 23, 2020 22.41 22.80 22.41 22.41 13,626 +0.18(+0.79%)
Apr 22, 2020 22.01 22.49 21.71 22.23 17,335 +0.86(+4.04%)
Apr 21, 2020 21.81 21.85 21.24 21.37 10,923 -0.91(-4.08%)
Apr 20, 2020 22.48 22.67 22.08 22.28 26,438 -0.24(-1.07%)
Apr 17, 2020 22.61 22.76 22.35 22.52 21,300 +0.62(+2.83%)
Apr 16, 2020 21.83 22.27 21.66 21.90 42,042 +0.57(+2.67%)
Apr 15, 2020 21.73 21.73 21.27 21.33 8,420 -0.68(-3.09%)
Apr 14, 2020 21.98 22.35 21.90 22.01 83,061 +0.56(+2.61%)
Apr 13, 2020 21.32 21.48 21.22 21.45 17,074 -0.03(-0.14%)
Apr 09, 2020 21.61 21.88 21.26 21.48 44,800 +0.41(+1.95%)
Apr 08, 2020 20.59 21.40 20.49 21.07 16,503 +1.03(+5.14%)
Apr 07, 2020 20.73 20.85 19.90 20.04 25,054 -0.34(-1.67%)
Apr 06, 2020 19.66 20.39 19.44 20.38 50,190 +1.59(+8.46%)
Apr 03, 2020 19.38 19.56 18.50 18.79 17,500 -0.62(-3.19%)
Apr 02, 2020 19.17 19.66 18.92 19.41 40,572 +0.54(+2.86%)
Apr 01, 2020 19.58 19.58 18.79 18.87 33,028 -0.96(-4.84%)
Mar 31, 2020 20.11 20.37 19.70 19.83 56,031 +0.08(+0.41%)
Mar 30, 2020 19.49 19.75 19.01 19.75 23,134 +0.26(+1.33%)
Mar 27, 2020 19.64 19.65 19.07 19.49 17,600 -1.28(-6.16%)
Mar 26, 2020 20.05 21.07 19.96 20.77 66,583 +1.82(+9.60%)
Mar 25, 2020 18.29 19.17 18.23 18.95 110,377 +0.96(+5.34%)
Mar 24, 2020 18.68 18.68 17.75 17.99 57,912 -0.05(-0.28%)
Mar 23, 2020 18.51 18.79 17.78 18.04 160,669 -1.53(-7.82%)
Mar 20, 2020 20.80 21.02 19.40 19.57 42,200 -0.55(-2.73%)
Mar 19, 2020 20.15 20.33 19.69 20.12 31,982 -0.69(-3.31%)
Mar 18, 2020 21.50 22.21 20.49 20.81 32,227 -3.42(-14.12%)
Mar 17, 2020 23.12 24.23 22.60 24.23 57,467 +1.77(+7.88%)
Mar 16, 2020 22.26 23.31 21.64 22.46 32,503 -2.24(-9.07%)
Mar 13, 2020 25.13 25.45 23.81 24.70 50,200 +1.89(+8.29%)
Mar 12, 2020 23.52 23.84 21.81 22.81 73,816 -4.18(-15.49%)
Mar 11, 2020 27.79 27.79 26.93 26.99 25,695 -1.48(-5.20%)
Mar 10, 2020 28.03 28.47 27.40 28.47 49,002 +0.97(+3.53%)
Mar 09, 2020 27.22 27.60 26.30 27.50 37,540 -1.44(-4.98%)
Mar 06, 2020 29.07 29.19 28.69 28.94 25,300 -0.25(-0.86%)
Mar 05, 2020 30.04 30.28 29.00 29.19 25,396 -0.97(-3.22%)
Mar 04, 2020 30.36 30.38 30.08 30.16 99,228 -0.65(-2.11%)
Mar 03, 2020 30.60 31.55 30.38 30.81 26,575 +0.21(+0.69%)
Mar 02, 2020 30.24 30.60 30.01 30.60 27,393 +0.00(+0.00%)
Feb 28, 2020 30.43 30.80 30.06 30.60 76,500 -1.30(-4.06%)
Feb 27, 2020 32.26 32.26 31.80 31.90 11,958 -0.72(-2.22%)
Feb 26, 2020 32.80 33.08 32.58 32.62 14,442 +0.12(+0.37%)
Feb 25, 2020 33.33 33.33 32.50 32.50 20,373 -0.31(-0.94%)
Feb 24, 2020 33.03 33.10 32.75 32.81 41,104 -1.04(-3.07%)
Feb 21, 2020 33.83 33.99 33.71 33.85 48,600 -0.15(-0.44%)
Feb 20, 2020 34.21 34.23 34.00 34.00 3,855 -0.30(-0.88%)
Feb 19, 2020 34.13 34.40 34.13 34.30 12,148 +0.55(+1.63%)
Feb 18, 2020 34.02 34.02 33.63 33.75 98,910 -0.70(-2.03%)
Feb 14, 2020 34.25 34.49 34.25 34.45 55,400 +0.00(+0.00%)
Feb 13, 2020 34.52 34.80 34.45 34.45 13,098 -0.34(-0.98%)
Feb 12, 2020 34.85 34.85 34.45 34.79 68,099 -0.06(-0.17%)
Feb 11, 2020 34.67 34.92 34.41 34.85 16,709 +0.05(+0.14%)
Feb 10, 2020 34.48 34.92 34.48 34.80 13,908 +0.00(+0.00%)
Feb 07, 2020 34.71 34.91 34.69 34.80 5,600 +0.03(+0.09%)
Feb 06, 2020 34.86 35.00 34.77 34.77 23,702 +0.17(+0.49%)
Feb 05, 2020 34.63 34.81 34.49 34.60 48,871 +0.34(+0.99%)
Feb 04, 2020 34.21 34.43 34.10 34.26 37,515 +0.59(+1.75%)
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.