Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.25 23.16 22.11 22.84 418,946 +0.52(+2.33%)
Mar 30, 2020 21.81 22.42 20.00 22.32 458,843 +1.28(+6.08%)
Mar 27, 2020 21.13 21.49 20.81 21.04 490,300 -0.64(-2.95%)
Mar 26, 2020 20.32 21.85 19.79 21.68 460,753 +1.42(+7.01%)
Mar 25, 2020 20.25 20.67 19.44 20.26 413,983 -0.06(-0.30%)
Mar 24, 2020 19.41 20.40 18.83 20.32 411,178 +1.61(+8.61%)
Mar 23, 2020 18.49 18.85 17.73 18.71 353,235 +0.47(+2.58%)
Mar 20, 2020 17.80 18.79 16.97 18.24 634,200 +1.11(+6.48%)
Mar 19, 2020 15.26 17.98 15.01 17.13 424,525 +1.81(+11.81%)
Mar 18, 2020 16.75 17.55 15.03 15.32 315,899 -2.25(-12.81%)
Mar 17, 2020 16.94 17.75 15.43 17.57 489,616 +0.94(+5.65%)
Mar 16, 2020 17.31 18.32 16.47 16.63 447,733 -1.99(-10.69%)
Mar 13, 2020 18.84 19.07 17.40 18.62 642,800 +0.47(+2.59%)
Mar 12, 2020 17.86 19.22 17.52 18.15 619,160 -0.73(-3.87%)
Mar 11, 2020 18.21 19.07 18.04 18.88 283,279 +0.31(+1.67%)
Mar 10, 2020 18.84 18.93 17.77 18.57 631,175 +0.25(+1.36%)
Mar 09, 2020 18.24 18.84 17.84 18.32 370,541 -0.36(-1.93%)
Mar 06, 2020 17.69 18.78 17.51 18.68 505,400 +0.46(+2.52%)
Mar 05, 2020 18.27 18.56 17.80 18.22 483,881 -0.46(-2.46%)
Mar 04, 2020 18.80 19.10 18.16 18.68 428,634 +0.16(+0.86%)
Mar 03, 2020 19.07 19.48 18.27 18.52 339,875 -0.56(-2.94%)
Mar 02, 2020 18.95 19.24 18.67 19.08 433,478 +0.21(+1.11%)
Feb 28, 2020 18.22 18.93 18.08 18.87 753,600 -0.04(-0.21%)
Feb 27, 2020 19.66 19.91 18.90 18.91 545,475 -1.19(-5.92%)
Feb 26, 2020 20.53 20.77 19.97 20.10 270,357 -0.38(-1.86%)
Feb 25, 2020 21.31 21.46 20.35 20.48 343,498 -0.84(-3.94%)
Feb 24, 2020 21.71 21.82 21.11 21.32 299,700 -0.92(-4.14%)
Feb 21, 2020 21.91 22.40 21.33 22.24 355,100 +0.19(+0.86%)
Feb 20, 2020 21.97 22.21 21.60 22.05 286,688 +0.22(+1.01%)
Feb 19, 2020 21.92 22.30 21.77 21.83 360,655 -0.05(-0.23%)
Feb 18, 2020 21.87 22.01 21.48 21.88 359,123 -0.23(-1.04%)
Feb 14, 2020 22.81 22.81 21.94 22.11 234,300 -0.74(-3.24%)
Feb 13, 2020 22.90 23.16 22.65 22.85 258,577 -0.29(-1.25%)
Feb 12, 2020 22.71 23.22 22.33 23.14 329,428 +0.56(+2.48%)
Feb 11, 2020 23.24 23.41 22.53 22.58 363,585 -0.55(-2.36%)
Feb 10, 2020 23.34 23.44 22.65 23.12 617,666 -0.41(-1.76%)
Feb 07, 2020 24.76 24.85 23.25 23.54 973,300 -1.25(-5.04%)
Feb 06, 2020 24.50 25.56 24.25 24.79 879,193 -1.15(-4.43%)
Feb 05, 2020 26.16 26.16 25.24 25.94 499,941 +0.10(+0.39%)
Feb 04, 2020 26.08 26.32 25.53 25.84 284,879 +0.06(+0.23%)
Feb 03, 2020 25.77 25.83 25.18 25.78 329,546 +0.06(+0.23%)
Jan 31, 2020 26.04 26.18 25.66 25.72 195,500 -0.41(-1.57%)
Jan 30, 2020 25.90 26.16 25.40 26.13 198,612 -0.08(-0.31%)
Jan 29, 2020 26.95 27.09 26.18 26.21 246,521 -0.65(-2.42%)
Jan 28, 2020 26.75 27.01 26.45 26.86 204,532 +0.21(+0.79%)
Jan 27, 2020 26.29 26.93 26.10 26.65 323,770 -0.03(-0.11%)
Jan 24, 2020 27.14 27.27 26.38 26.68 203,600 -0.31(-1.15%)
Jan 23, 2020 26.54 27.07 26.17 26.99 299,375 +0.41(+1.54%)
Jan 22, 2020 26.27 26.70 25.98 26.58 149,974 +0.45(+1.72%)
Jan 21, 2020 26.50 26.50 25.93 26.13 288,419 -0.49(-1.84%)
Jan 17, 2020 26.50 26.70 26.12 26.62 246,000 -0.01(-0.04%)
Jan 16, 2020 26.52 26.90 26.50 26.63 102,861 +0.27(+1.02%)
Jan 15, 2020 26.56 27.08 26.17 26.36 269,578 -0.24(-0.90%)
Jan 14, 2020 26.17 26.86 26.04 26.60 364,488 +0.28(+1.06%)
Jan 13, 2020 25.69 26.42 25.54 26.32 345,396 +0.73(+2.85%)
Jan 10, 2020 25.07 25.60 25.07 25.59 300,100 +0.53(+2.11%)
Jan 09, 2020 25.52 25.66 25.04 25.06 259,836 -0.30(-1.18%)
Jan 08, 2020 25.42 25.86 25.29 25.36 257,439 -0.13(-0.51%)
Jan 07, 2020 25.33 25.62 25.32 25.49 219,456 +0.17(+0.67%)
Jan 06, 2020 24.61 25.44 24.61 25.32 343,215 +0.51(+2.06%)
Jan 03, 2020 24.56 24.93 24.56 24.81 298,000 -0.13(-0.52%)
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.