Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.10 17.67 17.10 17.29 1,305 +0.09(+0.49%)
Mar 30, 2020 17.52 17.52 17.20 17.20 439 -0.60(-3.37%)
Mar 27, 2020 17.86 18.11 17.50 17.80 800 +0.05(+0.31%)
Mar 26, 2020 18.20 18.20 17.75 17.75 4,807 -0.34(-1.85%)
Mar 25, 2020 18.13 18.41 18.04 18.09 1,581 +0.77(+4.45%)
Mar 24, 2020 16.93 17.32 16.93 17.32 256 +1.24(+7.71%)
Mar 23, 2020 15.77 16.25 15.77 16.07 842 +1.17(+7.85%)
Mar 20, 2020 14.90 14.90 14.90 14.90 100 +0.32(+2.19%)
Mar 19, 2020 14.26 14.59 14.26 14.59 1,657 +0.49(+3.48%)
Mar 18, 2020 14.10 14.10 14.10 14.10 33 -0.95(-6.31%)
Mar 17, 2020 15.04 15.04 15.04 15.04 15 -0.41(-2.65%)
Mar 16, 2020 15.99 17.69 15.46 15.46 1,715 -2.24(-12.65%)
Mar 13, 2020 19.23 19.23 17.69 17.69 300 -1.66(-8.56%)
Mar 12, 2020 19.91 19.91 19.29 19.35 5,825 -1.29(-6.27%)
Mar 11, 2020 20.64 20.64 20.64 20.64 8 -0.25(-1.21%)
Mar 10, 2020 21.08 21.08 20.89 20.89 9,204 -0.06(-0.28%)
Mar 09, 2020 23.44 23.44 20.76 20.95 415 -0.46(-2.15%)
Mar 06, 2020 21.41 21.41 21.41 21.41 0 -0.07(-0.33%)
Mar 05, 2020 21.33 21.48 21.33 21.48 132 +0.19(+0.89%)
Mar 04, 2020 21.30 21.30 21.30 21.30 29 +0.02(+0.07%)
Mar 03, 2020 20.64 21.28 20.64 21.28 400 +0.63(+3.07%)
Mar 02, 2020 20.64 20.64 20.64 20.64 0 +0.37(+1.82%)
Feb 28, 2020 20.99 20.99 20.27 20.27 100 -1.98(-8.88%)
Feb 27, 2020 22.25 22.25 22.25 22.25 150 +0.05(+0.25%)
Feb 26, 2020 22.58 22.58 22.20 22.20 260 -0.46(-2.03%)
Feb 25, 2020 22.66 22.66 22.66 22.66 10 -0.90(-3.82%)
Feb 24, 2020 23.11 23.55 23.11 23.55 5,212 +0.45(+1.95%)
Feb 21, 2020 23.11 23.11 23.11 23.11 100 +0.28(+1.23%)
Feb 20, 2020 22.82 22.82 22.82 22.82 0 +0.01(+0.05%)
Feb 19, 2020 22.81 22.81 22.81 22.81 0 +0.21(+0.93%)
Feb 18, 2020 22.61 22.61 22.61 22.61 0 +0.55(+2.49%)
Feb 14, 2020 22.05 22.05 22.05 22.05 100 +0.15(+0.68%)
Feb 13, 2020 21.91 21.91 21.91 21.91 0 +0.17(+0.76%)
Feb 12, 2020 21.74 21.74 21.74 21.74 0 -0.12(-0.57%)
Feb 11, 2020 21.86 21.86 21.86 21.86 0 -0.25(-1.13%)
Feb 10, 2020 22.11 22.11 22.11 22.11 0 +0.12(+0.55%)
Feb 07, 2020 22.00 22.00 22.00 22.00 0 -0.16(-0.72%)
Feb 06, 2020 22.16 22.16 22.16 22.16 0 +0.28(+1.28%)
Feb 05, 2020 21.88 21.88 21.88 21.88 4 +0.06(+0.28%)
Feb 04, 2020 21.82 21.82 21.82 21.82 0 -0.15(-0.68%)
Feb 03, 2020 21.96 21.96 21.96 21.96 46 -0.44(-1.96%)
Jan 31, 2020 22.41 22.41 22.41 22.41 0 +0.22(+0.97%)
Jan 30, 2020 22.22 22.32 22.19 22.19 4,053 +0.40(+1.84%)
Jan 29, 2020 21.79 21.79 21.79 21.79 0 +0.10(+0.47%)
Jan 28, 2020 21.57 21.68 21.57 21.68 100 -0.78(-3.47%)
Jan 27, 2020 22.46 22.46 22.46 22.46 0 -0.07(-0.31%)
Jan 24, 2020 22.55 22.55 22.36 22.54 400 +0.37(+1.67%)
Jan 23, 2020 22.16 22.16 22.16 22.16 0 +0.00(+0.00%)
Jan 22, 2020 22.16 22.16 22.16 22.16 2 +0.03(+0.14%)
Jan 21, 2020 22.14 22.14 22.14 22.14 2 -0.35(-1.56%)
Jan 17, 2020 22.48 22.48 22.48 22.48 100 +0.18(+0.81%)
Jan 16, 2020 22.30 22.30 22.30 22.30 1 -0.07(-0.31%)
Jan 15, 2020 22.38 22.38 22.38 22.38 0 +0.33(+1.50%)
Jan 14, 2020 22.05 22.05 22.05 22.05 0 -0.34(-1.52%)
Jan 13, 2020 22.39 22.39 22.39 22.39 0 -0.14(-0.62%)
Jan 10, 2020 22.33 22.52 22.33 22.52 2,000 +0.22(+0.99%)
Jan 09, 2020 22.30 22.30 22.30 22.30 0 -0.30(-1.33%)
Jan 08, 2020 22.61 22.61 22.61 22.61 0 -0.29(-1.27%)
Jan 07, 2020 22.60 22.89 22.60 22.89 150 +0.32(+1.40%)
Jan 03, 2020 22.58 22.58 22.58 0 +0.13(+0.60%)
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.