Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.02 22.06 21.25 21.64 1,041,817 -0.38(-1.73%)
Mar 30, 2020 21.88 22.11 20.60 22.02 704,353 +0.47(+2.18%)
Mar 27, 2020 21.17 22.24 21.00 21.55 591,300 -0.55(-2.49%)
Mar 26, 2020 21.17 22.61 21.08 22.10 855,063 +1.14(+5.44%)
Mar 25, 2020 19.83 21.89 18.40 20.96 945,022 +1.21(+6.13%)
Mar 24, 2020 19.73 19.88 18.57 19.75 1,161,457 +1.17(+6.30%)
Mar 23, 2020 21.42 21.68 18.43 18.58 1,370,983 -2.81(-13.14%)
Mar 20, 2020 23.90 24.62 21.17 21.39 1,082,300 -2.12(-9.02%)
Mar 19, 2020 24.35 24.70 21.77 23.51 1,439,404 -1.23(-4.97%)
Mar 18, 2020 26.89 29.26 23.23 24.74 2,138,671 -4.13(-14.31%)
Mar 17, 2020 25.68 29.20 25.11 28.87 1,358,284 +4.02(+16.18%)
Mar 16, 2020 24.24 27.04 23.99 24.85 1,392,489 -2.54(-9.27%)
Mar 13, 2020 24.06 27.45 24.06 27.39 1,586,600 +4.38(+19.04%)
Mar 12, 2020 23.36 23.67 21.00 23.01 1,157,510 -1.88(-7.55%)
Mar 11, 2020 27.25 27.27 24.45 24.89 1,157,000 -3.09(-11.04%)
Mar 10, 2020 27.91 28.05 26.39 27.98 1,163,533 +1.29(+4.83%)
Mar 09, 2020 26.66 27.48 25.82 26.69 1,415,872 -2.04(-7.10%)
Mar 06, 2020 27.49 29.05 27.24 28.73 1,020,800 +0.42(+1.48%)
Mar 05, 2020 28.35 28.86 27.96 28.31 1,413,674 -1.31(-4.42%)
Mar 04, 2020 29.80 29.89 28.99 29.62 900,532 +0.45(+1.54%)
Mar 03, 2020 30.27 30.52 28.61 29.17 1,117,197 -1.06(-3.51%)
Mar 02, 2020 29.18 30.26 28.34 30.23 1,602,268 +1.46(+5.07%)
Feb 28, 2020 27.85 29.04 27.33 28.77 1,759,500 +0.43(+1.52%)
Feb 27, 2020 29.14 29.78 28.29 28.34 1,422,026 -1.63(-5.44%)
Feb 26, 2020 30.68 31.04 29.78 29.97 992,610 -0.61(-1.99%)
Feb 25, 2020 32.36 32.36 30.22 30.58 1,019,648 -1.54(-4.79%)
Feb 24, 2020 32.16 32.41 31.86 32.12 760,974 -1.30(-3.89%)
Feb 21, 2020 32.91 33.74 32.86 33.42 924,800 +0.25(+0.75%)
Feb 20, 2020 33.10 34.15 33.05 33.17 1,291,586 -0.08(-0.24%)
Feb 19, 2020 33.81 34.04 33.20 33.25 914,925 -0.47(-1.39%)
Feb 18, 2020 34.05 34.39 33.41 33.72 1,262,169 -0.48(-1.40%)
Feb 14, 2020 34.65 34.65 34.00 34.20 862,900 -0.22(-0.64%)
Feb 13, 2020 35.77 35.89 34.33 34.42 819,922 -1.62(-4.50%)
Feb 12, 2020 35.97 36.78 35.95 36.04 560,643 +0.46(+1.29%)
Feb 11, 2020 35.03 36.06 35.03 35.58 888,066 +0.96(+2.77%)
Feb 10, 2020 33.56 35.57 33.56 34.62 1,484,103 +0.79(+2.34%)
Feb 07, 2020 35.62 35.94 33.55 33.83 2,052,700 -2.48(-6.83%)
Feb 06, 2020 37.00 37.16 36.14 36.31 975,747 -0.37(-1.01%)
Feb 05, 2020 35.99 36.92 35.93 36.68 977,474 +1.15(+3.24%)
Feb 04, 2020 35.75 35.97 35.47 35.53 557,173 +0.46(+1.31%)
Feb 03, 2020 34.84 35.59 34.68 35.07 687,479 +0.25(+0.72%)
Jan 31, 2020 35.39 35.57 34.49 34.82 1,441,100 -0.95(-2.66%)
Jan 30, 2020 36.01 36.13 35.02 35.77 796,194 -0.58(-1.60%)
Jan 29, 2020 36.81 37.27 36.34 36.35 549,644 -0.41(-1.12%)
Jan 28, 2020 36.49 36.88 35.87 36.76 556,186 +0.64(+1.77%)
Jan 27, 2020 36.70 37.00 36.11 36.12 1,126,579 -1.51(-4.01%)
Jan 24, 2020 39.24 39.38 37.36 37.63 2,087,900 -1.93(-4.88%)
Jan 23, 2020 39.49 39.75 38.93 39.56 710,964 -0.32(-0.80%)
Jan 22, 2020 39.25 39.91 39.10 39.88 1,212,722 +0.90(+2.31%)
Jan 21, 2020 39.36 39.36 38.50 38.98 826,178 -0.89(-2.23%)
Jan 17, 2020 39.53 40.05 39.22 39.87 658,800 +0.54(+1.37%)
Jan 16, 2020 38.81 39.45 38.81 39.33 867,890 +0.69(+1.79%)
Jan 15, 2020 38.40 38.83 38.26 38.64 518,755 +0.07(+0.18%)
Jan 14, 2020 38.10 38.75 38.06 38.57 892,510 +0.23(+0.60%)
Jan 13, 2020 37.71 38.36 37.60 38.34 630,853 +0.78(+2.08%)
Jan 10, 2020 37.91 37.96 37.27 37.56 739,800 -0.35(-0.92%)
Jan 09, 2020 37.82 37.91 37.26 37.91 523,595 +0.13(+0.34%)
Jan 08, 2020 36.58 37.87 36.47 37.78 893,101 +1.23(+3.37%)
Jan 07, 2020 36.45 36.70 36.16 36.55 431,551 -0.04(-0.11%)
Jan 06, 2020 37.00 37.09 36.32 36.59 578,030 -0.85(-2.27%)
Jan 03, 2020 37.50 37.77 37.39 37.44 525,300 -0.56(-1.47%)
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.