Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.35 12.55 11.84 12.11 622,111 -0.32(-2.58%)
Mar 30, 2020 12.15 12.54 11.54 12.43 642,038 +0.12(+0.99%)
Mar 27, 2020 11.39 12.60 11.39 12.31 898,509 +0.23(+1.86%)
Mar 26, 2020 11.51 12.35 11.47 12.09 851,502 +0.69(+6.09%)
Mar 25, 2020 10.92 11.84 10.52 11.39 1,163,094 +0.58(+5.37%)
Mar 24, 2020 10.22 10.86 9.706 10.81 581,189 +1.27(+13.26%)
Mar 23, 2020 9.944 10.05 9.017 9.546 708,051 -0.40(-4.01%)
Mar 20, 2020 10.42 11.11 9.702 9.944 1,138,188 -0.41(-3.94%)
Mar 19, 2020 9.320 10.67 8.687 10.35 2,376,938 +1.01(+10.86%)
Mar 18, 2020 11.62 11.85 9.251 9.338 943,254 -2.98(-24.21%)
Mar 17, 2020 12.11 12.36 11.18 12.32 1,444,146 +0.14(+1.14%)
Mar 16, 2020 12.68 13.69 11.73 12.18 1,117,736 -2.84(-18.88%)
Mar 13, 2020 14.96 15.64 13.47 15.02 1,189,746 +1.11(+7.98%)
Mar 12, 2020 13.96 15.09 13.43 13.91 1,024,301 -1.10(-7.34%)
Mar 11, 2020 15.91 16.54 14.62 15.01 676,428 -1.36(-8.32%)
Mar 10, 2020 15.74 16.49 15.30 16.37 1,073,671 +1.25(+8.26%)
Mar 09, 2020 18.11 18.14 15.09 15.12 992,909 -4.45(-22.73%)
Mar 06, 2020 19.61 20.37 18.69 19.57 505,310 -0.79(-3.88%)
Mar 05, 2020 20.71 21.15 20.22 20.36 526,060 -0.93(-4.36%)
Mar 04, 2020 21.06 21.36 20.66 21.28 434,196 +0.52(+2.51%)
Mar 03, 2020 21.63 22.00 20.63 20.76 520,669 -0.82(-3.78%)
Mar 02, 2020 20.91 21.61 20.71 21.58 520,215 +0.71(+3.41%)
Feb 28, 2020 20.85 21.57 20.49 20.87 635,992 -0.89(-4.10%)
Feb 27, 2020 22.10 22.65 21.76 21.76 416,622 -0.80(-3.54%)
Feb 26, 2020 23.05 23.17 22.52 22.56 302,432 -0.37(-1.63%)
Feb 25, 2020 23.89 23.96 22.89 22.93 519,075 -0.96(-4.03%)
Feb 24, 2020 23.85 24.04 23.56 23.89 434,088 -0.56(-2.30%)
Feb 21, 2020 24.58 24.73 24.42 24.46 1,364,258 -0.16(-0.63%)
Feb 20, 2020 24.55 24.92 24.51 24.61 450,960 -0.03(-0.11%)
Feb 19, 2020 24.48 24.77 24.48 24.64 256,747 +0.20(+0.82%)
Feb 18, 2020 24.78 24.91 24.41 24.44 314,261 -0.43(-1.74%)
Feb 14, 2020 25.06 25.18 24.85 24.87 342,563 -0.17(-0.69%)
Feb 13, 2020 24.67 25.10 23.70 25.05 253,581 +0.30(+1.21%)
Feb 12, 2020 25.00 25.09 24.65 24.75 311,710 -0.09(-0.37%)
Feb 11, 2020 24.82 25.16 24.80 24.84 289,735 +0.08(+0.32%)
Feb 10, 2020 24.63 24.80 24.57 24.76 428,535 +0.12(+0.49%)
Feb 07, 2020 24.77 24.90 24.58 24.64 369,553 -0.29(-1.18%)
Feb 06, 2020 25.32 25.40 24.88 24.93 368,379 -0.23(-0.93%)
Feb 05, 2020 24.94 25.32 24.93 25.17 705,772 +0.28(+1.11%)
Feb 04, 2020 24.94 25.17 24.84 24.89 510,537 +0.17(+0.70%)
Feb 03, 2020 24.57 24.82 24.49 24.72 591,260 +0.31(+1.27%)
Jan 31, 2020 24.40 24.48 24.09 24.41 435,207 -0.21(-0.84%)
Jan 30, 2020 24.06 24.62 23.95 24.62 520,152 +0.38(+1.56%)
Jan 29, 2020 24.38 24.73 23.87 24.24 681,118 -0.15(-0.60%)
Jan 28, 2020 24.64 24.65 24.29 24.38 365,704 -0.02(-0.07%)
Jan 27, 2020 24.31 24.58 24.15 24.40 307,665 -0.30(-1.22%)
Jan 24, 2020 24.94 25.15 24.46 24.70 722,483 -0.22(-0.86%)
Jan 23, 2020 24.64 24.94 24.40 24.92 435,174 +0.21(+0.84%)
Jan 22, 2020 24.57 24.78 24.37 24.71 228,042 +0.23(+0.95%)
Jan 21, 2020 24.46 24.53 24.25 24.48 385,322 -0.04(-0.18%)
Jan 17, 2020 24.66 24.74 24.48 24.52 224,043 -0.05(-0.21%)
Jan 16, 2020 24.38 24.67 24.35 24.57 198,442 +0.35(+1.46%)
Jan 15, 2020 24.24 24.31 24.05 24.22 288,473 -0.20(-0.81%)
Jan 14, 2020 24.59 24.69 24.40 24.42 356,222 -0.18(-0.74%)
Jan 13, 2020 24.55 24.61 24.43 24.60 452,215 +0.10(+0.42%)
Jan 10, 2020 24.62 24.62 24.34 24.49 245,507 -0.16(-0.63%)
Jan 09, 2020 25.15 25.15 24.62 24.65 314,678 -0.32(-1.28%)
Jan 08, 2020 24.97 25.17 24.87 24.97 868,455 +0.04(+0.17%)
Jan 07, 2020 25.22 25.22 24.87 24.93 430,747 -0.29(-1.16%)
Jan 06, 2020 25.08 25.32 24.85 25.22 589,725 -0.08(-0.31%)
Jan 03, 2020 24.99 25.35 24.77 25.30 859,740 +0.03(+0.14%)
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.