Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.57 14.05 13.13 13.25 1,602,827 -0.33(-2.43%)
Mar 30, 2020 14.77 14.85 13.19 13.58 1,610,590 -1.04(-7.11%)
Mar 27, 2020 14.80 15.36 14.26 14.62 1,406,200 -0.86(-5.56%)
Mar 26, 2020 15.30 16.20 14.98 15.48 2,320,588 +0.26(+1.71%)
Mar 25, 2020 14.16 15.79 13.37 15.22 3,011,590 +1.25(+8.95%)
Mar 24, 2020 13.36 14.16 13.13 13.97 1,205,010 +1.42(+11.31%)
Mar 23, 2020 12.23 12.88 10.94 12.55 1,676,127 +0.36(+2.95%)
Mar 20, 2020 13.26 14.38 12.12 12.19 2,151,700 -1.01(-7.65%)
Mar 19, 2020 11.87 13.59 10.91 13.20 1,277,831 +1.09(+9.00%)
Mar 18, 2020 13.38 14.05 10.93 12.11 1,891,537 -1.36(-10.10%)
Mar 17, 2020 14.60 14.91 13.27 13.47 1,630,155 -0.83(-5.80%)
Mar 16, 2020 14.93 15.41 14.05 14.30 1,819,997 -3.11(-17.86%)
Mar 13, 2020 17.59 17.71 15.78 17.41 1,609,700 +0.83(+5.01%)
Mar 12, 2020 14.35 17.44 14.35 16.58 1,383,297 -0.58(-3.38%)
Mar 11, 2020 17.11 17.58 16.87 17.16 1,464,797 -0.64(-3.60%)
Mar 10, 2020 17.78 17.93 16.76 17.80 1,000,535 +0.90(+5.33%)
Mar 09, 2020 16.66 17.20 15.05 16.90 1,831,978 -1.64(-8.85%)
Mar 06, 2020 18.76 19.62 18.21 18.54 2,031,700 -1.14(-5.79%)
Mar 05, 2020 20.78 20.99 19.62 19.68 1,422,629 -1.95(-9.02%)
Mar 04, 2020 21.76 21.89 21.14 21.63 1,054,958 +0.18(+0.84%)
Mar 03, 2020 22.64 23.09 21.32 21.45 1,342,572 -1.14(-5.05%)
Mar 02, 2020 22.84 22.98 21.84 22.59 1,215,298 -0.10(-0.44%)
Feb 28, 2020 22.00 23.45 21.83 22.69 2,079,200 +0.13(+0.58%)
Feb 27, 2020 21.71 23.24 21.38 22.56 1,366,805 +0.12(+0.53%)
Feb 26, 2020 23.42 23.65 22.41 22.44 980,103 -0.60(-2.60%)
Feb 25, 2020 24.11 24.19 22.90 23.04 1,604,640 -0.89(-3.72%)
Feb 24, 2020 24.44 24.55 23.83 23.93 1,217,616 -1.75(-6.81%)
Feb 21, 2020 25.58 25.72 25.41 25.68 591,600 -0.07(-0.27%)
Feb 20, 2020 24.97 26.00 24.86 25.75 1,631,815 +0.65(+2.59%)
Feb 19, 2020 25.50 25.78 24.97 25.10 1,191,222 -0.55(-2.14%)
Feb 18, 2020 25.43 25.76 25.20 25.65 955,891 +0.05(+0.20%)
Feb 14, 2020 25.66 25.66 25.07 25.60 1,234,500 +0.00(+0.00%)
Feb 13, 2020 25.41 25.77 25.28 25.60 1,135,087 -0.07(-0.27%)
Feb 12, 2020 25.55 26.37 25.55 25.67 1,063,547 +0.50(+1.99%)
Feb 11, 2020 24.54 25.43 24.40 25.17 1,692,776 +0.76(+3.11%)
Feb 10, 2020 24.43 24.87 24.34 24.41 1,041,481 -0.07(-0.29%)
Feb 07, 2020 24.51 25.16 24.05 24.48 2,234,500 -0.28(-1.13%)
Feb 06, 2020 25.17 25.19 24.47 24.76 1,684,824 -0.23(-0.92%)
Feb 05, 2020 23.91 25.20 23.88 24.99 1,784,184 +1.45(+6.16%)
Feb 04, 2020 23.09 23.75 23.00 23.54 1,821,608 +0.98(+4.34%)
Feb 03, 2020 21.99 22.98 21.99 22.56 2,262,482 +0.65(+2.97%)
Jan 31, 2020 22.21 22.48 21.75 21.91 3,349,400 -0.60(-2.67%)
Jan 30, 2020 22.47 22.91 21.49 22.51 3,517,248 -0.81(-3.47%)
Jan 29, 2020 23.46 23.61 22.93 23.32 1,544,202 +0.11(+0.47%)
Jan 28, 2020 23.14 23.36 22.88 23.21 1,032,443 +0.44(+1.93%)
Jan 27, 2020 22.83 22.95 22.50 22.77 2,096,105 -0.56(-2.40%)
Jan 24, 2020 23.96 24.02 23.04 23.33 1,020,200 -0.69(-2.87%)
Jan 23, 2020 23.90 24.06 23.56 24.02 1,219,135 -0.06(-0.25%)
Jan 22, 2020 24.84 24.97 23.95 24.08 1,085,986 -0.58(-2.35%)
Jan 21, 2020 24.72 25.06 24.52 24.66 793,370 -0.40(-1.60%)
Jan 17, 2020 25.42 25.42 24.77 25.06 826,400 -0.13(-0.52%)
Jan 16, 2020 25.56 25.77 25.00 25.19 666,898 -0.15(-0.59%)
Jan 15, 2020 25.28 25.64 25.16 25.34 1,414,091 -0.17(-0.67%)
Jan 14, 2020 25.45 25.79 25.18 25.51 1,687,077 -0.02(-0.08%)
Jan 13, 2020 25.35 25.76 25.11 25.53 1,780,117 +0.13(+0.51%)
Jan 10, 2020 25.52 25.87 25.32 25.40 1,927,000 -0.12(-0.47%)
Jan 09, 2020 26.24 26.39 25.52 25.52 2,534,856 -0.53(-2.03%)
Jan 08, 2020 25.89 26.29 25.76 26.05 2,099,669 +0.01(+0.04%)
Jan 07, 2020 26.04 26.62 25.95 26.04 1,929,893 -0.14(-0.53%)
Jan 06, 2020 26.30 26.77 26.01 26.18 2,258,369 -0.26(-0.98%)
Jan 03, 2020 26.24 27.17 26.11 26.44 16,896,200 -0.20(-0.75%)
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.