Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.59 24.50 22.47 22.63 5,783,398 -1.01(-4.28%)
Mar 30, 2020 23.29 23.98 22.48 23.64 5,120,324 -0.04(-0.16%)
Mar 27, 2020 23.62 24.00 22.18 23.68 4,957,799 -1.00(-4.06%)
Mar 26, 2020 23.38 25.42 23.20 24.68 8,617,628 +1.54(+6.67%)
Mar 25, 2020 22.01 24.24 21.43 23.14 8,380,816 +2.08(+9.89%)
Mar 24, 2020 19.28 21.11 19.02 21.06 5,515,054 +3.22(+18.05%)
Mar 23, 2020 17.65 18.46 16.00 17.84 6,737,686 -0.55(-2.99%)
Mar 20, 2020 20.29 20.63 18.34 18.39 7,815,587 -1.48(-7.43%)
Mar 19, 2020 18.54 20.47 16.57 19.86 8,666,735 +1.02(+5.42%)
Mar 18, 2020 19.37 19.68 14.99 18.84 11,006,481 -2.09(-10.00%)
Mar 17, 2020 21.53 21.88 20.09 20.93 7,094,734 -0.16(-0.78%)
Mar 16, 2020 20.44 22.77 20.41 21.10 7,350,357 -3.35(-13.69%)
Mar 13, 2020 23.36 24.47 21.64 24.44 7,939,740 +3.21(+15.12%)
Mar 12, 2020 21.23 23.21 20.45 21.23 7,998,164 -2.02(-8.71%)
Mar 11, 2020 23.59 24.47 22.89 23.25 7,362,967 -1.25(-5.11%)
Mar 10, 2020 24.59 24.75 23.31 24.51 6,035,788 +1.51(+6.58%)
Mar 09, 2020 23.62 24.32 21.77 22.99 9,013,424 -2.99(-11.50%)
Mar 06, 2020 25.97 26.23 25.28 25.98 6,350,132 -1.20(-4.40%)
Mar 05, 2020 27.46 28.05 26.82 27.18 5,172,180 -1.20(-4.21%)
Mar 04, 2020 28.54 28.58 27.61 28.37 3,145,517 +0.45(+1.62%)
Mar 03, 2020 29.12 29.63 27.63 27.92 3,743,456 -0.99(-3.43%)
Mar 02, 2020 27.82 28.91 27.35 28.91 4,397,240 +1.34(+4.86%)
Feb 28, 2020 26.76 27.58 25.74 27.57 9,050,785 -0.24(-0.87%)
Feb 27, 2020 28.21 28.65 27.39 27.82 4,284,027 -1.26(-4.34%)
Feb 26, 2020 29.17 29.85 29.01 29.08 2,980,494 -0.03(-0.10%)
Feb 25, 2020 30.63 30.75 28.80 29.11 4,062,424 -1.39(-4.55%)
Feb 24, 2020 30.73 30.96 30.11 30.50 4,687,397 -1.43(-4.47%)
Feb 21, 2020 32.30 32.34 31.82 31.92 1,764,582 -0.57(-1.75%)
Feb 20, 2020 32.64 32.84 32.01 32.49 2,337,637 -0.22(-0.68%)
Feb 19, 2020 32.42 32.78 32.33 32.71 2,067,966 +0.35(+1.07%)
Feb 18, 2020 32.10 32.66 32.01 32.37 3,366,144 +0.03(+0.09%)
Feb 14, 2020 32.52 32.57 32.24 32.34 1,811,256 +0.03(+0.09%)
Feb 13, 2020 32.10 32.43 32.01 32.31 2,638,051 +0.14(+0.45%)
Feb 12, 2020 32.92 32.92 32.14 32.16 1,445,578 -0.44(-1.36%)
Feb 11, 2020 32.58 32.86 32.45 32.61 2,878,793 +0.21(+0.65%)
Feb 10, 2020 31.82 32.44 31.49 32.40 2,706,357 +0.27(+0.84%)
Feb 07, 2020 32.13 32.38 31.93 32.13 2,832,272 -0.24(-0.73%)
Feb 06, 2020 31.98 32.57 31.80 32.36 3,087,310 +0.53(+1.66%)
Feb 05, 2020 31.65 31.86 31.53 31.83 3,085,241 +0.52(+1.66%)
Feb 04, 2020 30.81 31.63 30.74 31.31 3,649,769 +0.83(+2.71%)
Feb 03, 2020 31.49 31.68 30.40 30.49 4,377,591 -0.15(-0.50%)
Jan 31, 2020 29.54 30.85 28.52 30.64 10,374,780 +1.45(+4.97%)
Jan 30, 2020 29.56 30.00 28.86 29.19 4,678,635 -0.61(-2.03%)
Jan 29, 2020 29.38 29.97 29.26 29.80 3,697,821 +0.57(+1.94%)
Jan 28, 2020 29.31 29.59 29.13 29.23 2,665,207 +0.12(+0.40%)
Jan 27, 2020 28.63 29.14 28.19 29.11 4,499,640 -0.37(-1.24%)
Jan 24, 2020 30.08 30.25 29.30 29.48 3,850,357 -0.49(-1.63%)
Jan 23, 2020 30.26 30.29 29.84 29.97 3,228,736 -0.28(-0.92%)
Jan 22, 2020 29.85 30.58 29.67 30.25 3,341,355 +0.73(+2.47%)
Jan 21, 2020 30.01 30.12 29.47 29.52 3,287,447 -0.45(-1.51%)
Jan 17, 2020 29.53 30.10 29.44 29.97 3,997,147 +0.66(+2.26%)
Jan 16, 2020 28.53 29.34 28.50 29.31 3,919,167 +0.94(+3.32%)
Jan 15, 2020 28.06 28.55 28.01 28.37 2,654,554 +0.23(+0.82%)
Jan 14, 2020 28.72 28.92 28.13 28.13 4,095,175 -0.68(-2.37%)
Jan 13, 2020 28.65 28.89 28.50 28.82 2,329,451 +0.02(+0.07%)
Jan 10, 2020 28.76 28.88 28.67 28.80 2,822,936 +0.04(+0.13%)
Jan 09, 2020 28.76 29.11 28.63 28.76 4,228,214 +0.27(+0.94%)
Jan 08, 2020 27.98 28.60 27.94 28.49 3,161,133 +0.57(+2.03%)
Jan 07, 2020 27.86 28.18 27.86 27.92 1,837,979 +0.02(+0.07%)
Jan 06, 2020 27.58 27.92 27.46 27.90 2,656,403 +0.03(+0.10%)
Jan 03, 2020 27.82 28.12 27.73 27.88 2,084,096 -0.34(-1.19%)
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.