Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.30 19.41 18.60 18.68 34,464 -0.54(-2.81%)
Mar 30, 2020 18.62 19.25 18.53 19.22 6,974 +0.59(+3.19%)
Mar 27, 2020 18.63 19.07 18.42 18.63 14,300 -0.71(-3.69%)
Mar 26, 2020 18.60 19.52 18.53 19.34 38,856 +0.98(+5.34%)
Mar 25, 2020 18.33 19.18 17.82 18.36 31,260 +0.26(+1.42%)
Mar 24, 2020 17.21 18.10 17.07 18.10 41,142 +1.89(+11.68%)
Mar 23, 2020 17.24 17.27 16.14 16.21 18,711 -0.96(-5.61%)
Mar 20, 2020 18.52 18.60 17.01 17.17 84,400 -0.90(-4.97%)
Mar 19, 2020 17.66 18.97 17.08 18.07 48,683 +0.48(+2.73%)
Mar 18, 2020 17.58 18.09 16.32 17.59 71,226 -1.35(-7.13%)
Mar 17, 2020 18.36 18.94 17.32 18.94 622,009 +0.24(+1.28%)
Mar 16, 2020 18.68 20.01 18.30 18.70 131,782 -2.07(-9.97%)
Mar 13, 2020 21.09 21.15 19.70 20.77 2,121,200 +1.28(+6.57%)
Mar 12, 2020 20.90 21.40 19.49 19.49 156,256 -3.29(-14.44%)
Mar 11, 2020 23.36 23.43 22.36 22.78 63,112 -1.20(-5.00%)
Mar 10, 2020 24.29 24.56 22.60 23.98 244,420 +0.77(+3.32%)
Mar 09, 2020 23.83 24.14 23.07 23.21 147,083 -2.77(-10.66%)
Mar 06, 2020 25.52 26.56 25.52 25.98 98,900 -0.65(-2.44%)
Mar 05, 2020 27.26 27.26 26.37 26.63 192,808 -1.32(-4.72%)
Mar 04, 2020 27.79 27.95 27.36 27.95 2,064,241 +0.59(+2.16%)
Mar 03, 2020 28.36 28.70 26.89 27.36 2,752,844 -0.78(-2.77%)
Mar 02, 2020 27.57 28.15 26.81 28.14 215,116 +0.75(+2.74%)
Feb 28, 2020 26.58 27.39 26.52 27.39 82,400 -0.30(-1.08%)
Feb 27, 2020 28.18 28.83 27.42 27.69 56,304 -1.17(-4.05%)
Feb 26, 2020 29.50 29.71 28.86 28.86 16,688 -0.51(-1.72%)
Feb 25, 2020 30.69 30.69 29.29 29.37 13,909 -1.24(-4.06%)
Feb 24, 2020 30.46 30.86 30.46 30.61 26,807 -1.18(-3.71%)
Feb 21, 2020 31.78 31.80 31.59 31.79 37,500 -0.16(-0.50%)
Feb 20, 2020 31.63 32.01 31.63 31.95 10,383 +0.18(+0.57%)
Feb 19, 2020 31.76 31.82 31.68 31.77 4,520 +0.11(+0.35%)
Feb 18, 2020 31.95 32.01 31.55 31.66 95,413 -0.24(-0.75%)
Feb 14, 2020 31.85 31.91 31.79 31.90 15,600 -0.05(-0.16%)
Feb 13, 2020 31.97 32.12 31.85 31.95 16,515 -0.55(-1.69%)
Feb 12, 2020 32.41 32.64 32.34 32.50 5,407 +0.33(+1.03%)
Feb 11, 2020 32.01 32.24 32.01 32.17 6,138 +0.21(+0.64%)
Feb 10, 2020 32.01 32.05 31.86 31.96 12,715 +0.06(+0.20%)
Feb 07, 2020 32.38 32.38 31.82 31.90 14,100 -0.50(-1.54%)
Feb 06, 2020 32.62 32.71 32.40 32.40 23,735 +0.06(+0.19%)
Feb 05, 2020 31.73 32.36 31.67 32.34 86,977 +1.01(+3.22%)
Feb 04, 2020 31.32 31.45 31.31 31.33 6,594 +0.49(+1.59%)
Feb 03, 2020 30.83 31.10 30.83 30.84 10,206 +0.21(+0.69%)
Jan 31, 2020 31.33 31.33 30.54 30.63 4,800 -0.92(-2.92%)
Jan 30, 2020 31.12 31.57 31.05 31.55 30,435 +0.06(+0.19%)
Jan 29, 2020 31.84 31.91 31.49 31.49 7,292 -0.12(-0.38%)
Jan 28, 2020 31.51 31.70 31.50 31.61 9,285 +0.30(+0.96%)
Jan 27, 2020 31.41 31.43 31.16 31.31 105,916 -0.69(-2.16%)
Jan 24, 2020 32.60 32.60 31.76 32.00 27,200 -0.54(-1.66%)
Jan 23, 2020 32.47 32.60 32.17 32.54 15,411 +0.04(+0.12%)
Jan 22, 2020 32.52 32.62 32.48 32.50 49,742 +0.19(+0.59%)
Jan 21, 2020 32.54 32.77 32.26 32.31 56,006 -0.46(-1.40%)
Jan 17, 2020 32.79 32.79 32.66 32.77 2,600 +0.10(+0.30%)
Jan 16, 2020 32.56 32.69 32.56 32.67 10,501 +0.39(+1.21%)
Jan 15, 2020 32.45 32.55 32.25 32.28 19,252 -0.18(-0.55%)
Jan 14, 2020 32.42 32.58 32.38 32.46 12,543 +0.15(+0.46%)
Jan 13, 2020 32.25 32.44 32.18 32.31 7,313 +0.11(+0.34%)
Jan 10, 2020 32.39 32.41 32.19 32.20 10,600 -0.08(-0.24%)
Jan 09, 2020 32.26 32.32 32.07 32.28 9,355 -0.05(-0.15%)
Jan 08, 2020 32.22 32.53 32.00 32.33 34,790 +0.17(+0.53%)
Jan 07, 2020 32.12 32.28 31.98 32.16 22,596 +0.09(+0.28%)
Jan 06, 2020 31.92 32.23 31.89 32.07 28,822 +0.11(+0.34%)
Jan 03, 2020 32.20 32.20 31.94 31.96 63,400 -0.44(-1.36%)
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.