Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.20 30.77 30.20 30.52 115,738 +0.32(+1.06%)
Mar 30, 2020 29.87 30.41 29.66 30.20 170,706 +0.80(+2.72%)
Mar 27, 2020 29.50 29.76 29.29 29.40 106,200 -0.78(-2.58%)
Mar 26, 2020 29.95 30.33 29.63 30.18 135,056 -0.26(-0.85%)
Mar 25, 2020 30.37 30.99 30.05 30.44 121,403 -0.21(-0.69%)
Mar 24, 2020 30.18 30.66 29.51 30.65 147,006 +3.21(+11.70%)
Mar 23, 2020 27.87 27.97 27.06 27.44 124,439 -0.73(-2.59%)
Mar 20, 2020 29.22 29.28 28.05 28.17 168,300 +1.40(+5.23%)
Mar 19, 2020 26.98 27.32 26.66 26.77 219,690 -0.92(-3.32%)
Mar 18, 2020 28.27 28.27 27.09 27.69 163,319 -1.87(-6.33%)
Mar 17, 2020 29.40 29.95 28.90 29.56 142,475 +0.44(+1.51%)
Mar 16, 2020 31.04 31.20 29.12 29.12 228,636 -3.51(-10.76%)
Mar 13, 2020 32.80 32.80 31.73 32.63 157,400 +1.12(+3.55%)
Mar 12, 2020 32.62 32.62 31.32 31.51 157,400 -3.52(-10.05%)
Mar 11, 2020 35.53 35.94 34.91 35.03 154,727 -1.84(-4.99%)
Mar 10, 2020 36.60 36.93 35.88 36.87 120,179 +0.77(+2.13%)
Mar 09, 2020 36.24 36.82 35.91 36.10 115,150 -1.39(-3.71%)
Mar 06, 2020 37.64 37.76 37.33 37.49 167,200 -0.57(-1.50%)
Mar 05, 2020 37.78 38.48 37.78 38.06 198,840 -0.45(-1.17%)
Mar 04, 2020 38.07 38.57 37.98 38.51 116,266 +0.79(+2.09%)
Mar 03, 2020 38.16 38.51 37.59 37.72 206,827 -0.78(-2.03%)
Mar 02, 2020 38.17 38.54 37.81 38.50 133,818 +0.63(+1.66%)
Feb 28, 2020 37.40 38.03 36.92 37.87 148,500 +0.17(+0.45%)
Feb 27, 2020 38.49 38.49 37.55 37.70 116,968 -0.92(-2.38%)
Feb 26, 2020 38.83 38.93 38.45 38.62 125,034 +0.62(+1.63%)
Feb 25, 2020 38.99 38.99 37.90 38.00 211,911 -1.49(-3.77%)
Feb 24, 2020 39.89 39.90 39.33 39.49 77,469 -1.26(-3.09%)
Feb 21, 2020 40.69 41.01 40.52 40.75 74,000 +0.15(+0.37%)
Feb 20, 2020 40.60 40.77 40.47 40.60 52,140 +0.00(+0.00%)
Feb 19, 2020 40.51 40.95 40.51 40.60 62,784 +0.34(+0.84%)
Feb 18, 2020 40.17 40.29 40.11 40.26 37,170 +0.05(+0.12%)
Feb 14, 2020 40.20 40.30 40.05 40.21 34,900 +0.21(+0.52%)
Feb 13, 2020 40.13 40.20 40.00 40.00 32,452 -0.45(-1.11%)
Feb 12, 2020 40.27 40.50 40.19 40.45 44,754 +0.29(+0.72%)
Feb 11, 2020 40.16 40.37 40.10 40.16 58,430 +0.06(+0.15%)
Feb 10, 2020 40.06 40.23 39.93 40.10 64,698 -0.15(-0.37%)
Feb 07, 2020 40.47 40.49 40.23 40.25 32,000 -0.08(-0.20%)
Feb 06, 2020 40.20 40.43 40.11 40.33 44,379 +0.93(+2.36%)
Feb 05, 2020 39.57 39.62 39.21 39.40 61,701 +0.00(+0.00%)
Feb 04, 2020 39.29 39.51 39.06 39.40 87,183 +0.26(+0.66%)
Feb 03, 2020 39.04 39.27 39.01 39.14 46,353 +0.43(+1.11%)
Jan 31, 2020 39.40 39.40 38.66 38.71 82,600 -0.76(-1.93%)
Jan 30, 2020 39.30 39.57 39.03 39.47 59,627 -0.32(-0.80%)
Jan 29, 2020 39.84 39.97 39.67 39.79 59,555 -0.06(-0.15%)
Jan 28, 2020 40.00 40.14 39.70 39.85 67,723 -0.06(-0.15%)
Jan 27, 2020 39.99 40.04 39.58 39.91 76,554 -0.43(-1.07%)
Jan 24, 2020 40.53 40.66 40.23 40.34 66,400 -0.03(-0.07%)
Jan 23, 2020 40.75 40.75 40.05 40.37 110,966 -0.63(-1.54%)
Jan 22, 2020 41.25 41.49 40.98 41.00 86,393 -0.07(-0.17%)
Jan 21, 2020 41.30 41.45 41.07 41.07 94,177 -0.23(-0.56%)
Jan 17, 2020 41.08 41.37 41.06 41.30 57,800 +0.03(+0.07%)
Jan 16, 2020 41.20 41.41 41.11 41.27 106,040 +0.89(+2.20%)
Jan 15, 2020 40.56 40.58 40.36 40.38 61,641 -0.37(-0.91%)
Jan 14, 2020 40.60 40.90 40.53 40.75 108,543 +0.21(+0.52%)
Jan 13, 2020 40.17 40.58 40.00 40.54 92,023 +0.73(+1.83%)
Jan 10, 2020 40.07 40.14 39.81 39.81 69,200 -0.40(-0.99%)
Jan 09, 2020 40.18 40.31 40.06 40.21 65,849 +0.03(+0.07%)
Jan 08, 2020 40.05 40.33 40.02 40.18 63,538 +0.02(+0.05%)
Jan 07, 2020 40.25 40.28 40.06 40.16 70,326 -0.23(-0.57%)
Jan 06, 2020 40.50 40.59 40.27 40.39 77,496 -0.56(-1.37%)
Jan 03, 2020 41.04 41.08 40.69 40.95 102,000 -0.58(-1.40%)
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.