Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.55 22.64 21.57 22.21 409,203 -0.41(-1.81%)
Mar 30, 2020 23.10 23.69 22.17 22.62 278,141 -0.30(-1.31%)
Mar 27, 2020 22.47 23.43 21.83 22.92 389,100 -0.35(-1.50%)
Mar 26, 2020 22.01 23.50 21.73 23.27 383,769 +1.32(+6.01%)
Mar 25, 2020 21.06 22.45 20.72 21.95 478,541 +0.89(+4.23%)
Mar 24, 2020 19.21 21.06 18.71 21.06 421,806 +2.35(+12.56%)
Mar 23, 2020 18.24 18.95 17.33 18.71 342,761 +0.33(+1.80%)
Mar 20, 2020 18.00 18.75 17.15 18.38 694,800 +0.88(+5.03%)
Mar 19, 2020 16.02 18.18 15.82 17.50 505,824 +1.36(+8.43%)
Mar 18, 2020 17.13 17.96 15.00 16.14 731,479 -2.88(-15.14%)
Mar 17, 2020 18.49 19.18 16.33 19.02 763,810 +0.91(+5.02%)
Mar 16, 2020 19.83 20.43 17.82 18.11 406,789 -3.84(-17.49%)
Mar 13, 2020 22.30 22.60 20.46 21.95 618,900 +0.65(+3.05%)
Mar 12, 2020 21.67 22.73 20.49 21.30 496,833 -1.98(-8.51%)
Mar 11, 2020 24.91 25.15 22.60 23.28 345,007 -2.29(-8.96%)
Mar 10, 2020 25.47 25.85 24.41 25.57 241,717 +0.80(+3.23%)
Mar 09, 2020 26.29 26.29 24.55 24.77 343,735 -2.52(-9.23%)
Mar 06, 2020 26.93 27.37 26.25 27.29 353,600 -0.64(-2.29%)
Mar 05, 2020 28.65 29.05 27.41 27.93 333,076 -1.44(-4.90%)
Mar 04, 2020 29.45 29.49 28.50 29.37 248,157 +0.47(+1.63%)
Mar 03, 2020 29.87 30.03 28.50 28.90 286,183 -0.93(-3.12%)
Mar 02, 2020 29.18 29.96 28.77 29.83 332,411 +0.83(+2.86%)
Feb 28, 2020 28.09 29.09 27.63 29.00 506,200 -0.09(-0.31%)
Feb 27, 2020 29.30 29.83 28.45 29.09 505,061 -1.06(-3.52%)
Feb 26, 2020 30.05 30.99 29.88 30.15 336,302 +0.06(+0.20%)
Feb 25, 2020 31.49 31.59 30.02 30.09 442,217 -1.24(-3.96%)
Feb 24, 2020 31.26 31.73 30.80 31.33 251,541 -0.93(-2.88%)
Feb 21, 2020 33.40 33.40 32.22 32.26 217,600 -1.21(-3.62%)
Feb 20, 2020 34.10 34.75 33.20 33.47 427,491 -0.79(-2.31%)
Feb 19, 2020 33.41 34.63 33.41 34.26 545,222 +1.23(+3.72%)
Feb 18, 2020 34.62 34.62 32.31 33.03 578,489 -1.61(-4.65%)
Feb 14, 2020 34.63 35.70 34.51 34.64 545,700 +0.04(+0.12%)
Feb 13, 2020 33.41 34.82 33.39 34.60 506,843 +0.85(+2.52%)
Feb 12, 2020 33.55 33.76 33.10 33.75 477,270 +0.28(+0.84%)
Feb 11, 2020 32.30 33.50 32.15 33.47 559,728 +1.32(+4.11%)
Feb 10, 2020 31.44 32.17 31.44 32.15 231,104 +0.55(+1.74%)
Feb 07, 2020 31.23 31.85 31.09 31.60 315,300 +0.36(+1.15%)
Feb 06, 2020 31.69 31.79 30.94 31.24 443,908 -0.18(-0.57%)
Feb 05, 2020 32.89 34.21 31.31 31.42 676,830 -0.42(-1.32%)
Feb 04, 2020 31.33 32.14 31.17 31.84 483,760 +0.79(+2.54%)
Feb 03, 2020 31.35 31.55 31.04 31.05 233,692 -0.14(-0.45%)
Jan 31, 2020 31.00 31.32 30.98 31.19 514,800 +0.08(+0.26%)
Jan 30, 2020 31.00 31.41 30.38 31.11 370,230 -0.03(-0.10%)
Jan 29, 2020 31.68 31.84 31.13 31.14 171,095 -0.46(-1.46%)
Jan 28, 2020 31.89 31.89 31.44 31.60 275,896 -0.03(-0.09%)
Jan 27, 2020 32.22 32.59 31.57 31.63 231,816 -1.20(-3.66%)
Jan 24, 2020 33.04 33.70 32.71 32.83 195,100 -0.06(-0.18%)
Jan 23, 2020 33.00 33.03 32.54 32.89 356,987 -0.16(-0.48%)
Jan 22, 2020 33.30 33.60 33.02 33.05 210,344 -0.24(-0.72%)
Jan 21, 2020 33.73 34.00 33.13 33.29 249,406 -0.49(-1.45%)
Jan 17, 2020 34.47 34.47 33.76 33.78 158,600 -0.44(-1.29%)
Jan 16, 2020 34.21 34.77 34.01 34.22 204,586 +0.21(+0.62%)
Jan 15, 2020 33.96 34.15 33.81 34.01 196,355 +0.00(+0.00%)
Jan 14, 2020 34.35 34.50 33.78 34.01 204,414 -0.19(-0.56%)
Jan 13, 2020 33.91 34.38 33.70 34.20 331,294 +0.38(+1.12%)
Jan 10, 2020 34.31 34.50 33.77 33.82 204,000 -0.49(-1.43%)
Jan 09, 2020 34.26 34.60 34.08 34.31 426,671 +0.33(+0.97%)
Jan 08, 2020 34.47 34.61 33.93 33.98 334,260 -0.45(-1.31%)
Jan 07, 2020 35.05 35.10 34.35 34.43 270,625 -0.63(-1.80%)
Jan 06, 2020 34.69 35.20 34.69 35.06 264,952 +0.06(+0.17%)
Jan 03, 2020 34.66 35.25 34.65 35.00 299,900 -0.09(-0.26%)
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.