Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.72 29.26 28.72 29.02 121,719 +0.30(+1.06%)
Mar 30, 2020 28.40 28.92 28.20 28.72 179,527 +0.76(+2.72%)
Mar 27, 2020 28.05 28.30 27.85 27.96 111,688 -0.74(-2.58%)
Mar 26, 2020 28.48 28.84 28.17 28.70 142,035 -0.25(-0.85%)
Mar 25, 2020 28.88 29.47 28.57 28.94 127,676 -0.20(-0.69%)
Mar 24, 2020 28.70 29.15 28.06 29.14 154,603 +3.05(+11.70%)
Mar 23, 2020 26.50 26.60 25.73 26.09 130,869 -0.69(-2.59%)
Mar 20, 2020 27.78 27.84 26.67 26.79 176,997 +1.33(+5.23%)
Mar 19, 2020 25.65 25.98 25.35 25.45 231,043 -0.87(-3.32%)
Mar 18, 2020 26.88 26.88 25.76 26.33 171,759 -1.78(-6.33%)
Mar 17, 2020 27.96 28.48 27.48 28.11 149,837 +0.42(+1.51%)
Mar 16, 2020 29.51 29.67 27.69 27.69 240,451 -3.34(-10.76%)
Mar 13, 2020 31.19 31.19 30.17 31.03 165,534 +1.06(+3.55%)
Mar 12, 2020 31.02 31.02 29.78 29.96 165,534 -3.35(-10.05%)
Mar 11, 2020 33.78 34.17 33.19 33.31 162,723 -1.75(-4.99%)
Mar 10, 2020 34.80 35.12 34.12 35.06 126,389 +0.73(+2.13%)
Mar 09, 2020 34.46 35.01 34.15 34.33 121,100 -1.32(-3.71%)
Mar 06, 2020 35.79 35.90 35.50 35.65 175,840 -0.54(-1.50%)
Mar 05, 2020 35.92 36.59 35.92 36.19 209,115 -0.43(-1.17%)
Mar 04, 2020 36.20 36.67 36.11 36.62 122,274 +0.75(+2.09%)
Mar 03, 2020 36.28 36.62 35.74 35.87 217,515 -0.74(-2.03%)
Mar 02, 2020 36.29 36.65 35.95 36.61 140,733 +0.60(+1.66%)
Feb 28, 2020 35.56 36.16 35.11 36.01 156,174 +0.16(+0.45%)
Feb 27, 2020 36.60 36.60 35.70 35.85 123,012 -0.87(-2.38%)
Feb 26, 2020 36.92 37.02 36.56 36.72 131,495 +0.59(+1.63%)
Feb 25, 2020 37.07 37.07 36.04 36.13 222,862 -1.42(-3.77%)
Feb 24, 2020 37.93 37.94 37.40 37.55 81,472 -1.20(-3.09%)
Feb 21, 2020 38.69 38.99 38.53 38.75 77,824 +0.14(+0.37%)
Feb 20, 2020 38.60 38.77 38.48 38.60 54,834 +0.00(+0.00%)
Feb 19, 2020 38.52 38.94 38.52 38.60 66,028 +0.32(+0.84%)
Feb 18, 2020 38.20 38.31 38.14 38.28 39,090 +0.05(+0.12%)
Feb 14, 2020 38.22 38.32 38.08 38.23 36,703 +0.20(+0.53%)
Feb 13, 2020 38.16 38.22 38.03 38.03 34,129 -0.43(-1.11%)
Feb 12, 2020 38.29 38.51 38.22 38.46 47,066 +0.28(+0.72%)
Feb 11, 2020 38.19 38.39 38.13 38.19 61,449 +0.06(+0.15%)
Feb 10, 2020 38.09 38.25 37.97 38.13 68,041 -0.14(-0.37%)
Feb 07, 2020 38.48 38.50 38.25 38.27 33,653 -0.08(-0.20%)
Feb 06, 2020 38.22 38.44 38.14 38.35 46,672 +0.88(+2.36%)
Feb 05, 2020 37.63 37.67 37.28 37.46 64,889 +0.00(+0.00%)
Feb 04, 2020 37.36 37.57 37.14 37.46 91,688 +0.25(+0.66%)
Feb 03, 2020 37.12 37.34 37.09 37.22 48,748 +0.41(+1.11%)
Jan 31, 2020 37.46 37.46 36.76 36.81 86,868 -0.72(-1.93%)
Jan 30, 2020 37.37 37.63 37.11 37.53 62,708 -0.30(-0.80%)
Jan 29, 2020 37.88 38.01 37.72 37.83 62,632 -0.06(-0.15%)
Jan 28, 2020 38.03 38.17 37.75 37.89 71,222 -0.06(-0.15%)
Jan 27, 2020 38.02 38.07 37.63 37.95 80,510 -0.41(-1.07%)
Jan 24, 2020 38.54 38.66 38.25 38.36 69,831 -0.03(-0.07%)
Jan 23, 2020 38.75 38.75 38.08 38.39 116,700 -0.60(-1.54%)
Jan 22, 2020 39.22 39.45 38.97 38.99 90,857 -0.07(-0.17%)
Jan 21, 2020 39.27 39.41 39.05 39.05 99,043 -0.22(-0.56%)
Jan 17, 2020 39.06 39.34 39.04 39.27 60,787 +0.03(+0.07%)
Jan 16, 2020 39.18 39.38 39.09 39.24 111,519 +0.85(+2.20%)
Jan 15, 2020 38.57 38.59 38.38 38.40 64,826 -0.35(-0.91%)
Jan 14, 2020 38.60 38.89 38.54 38.75 114,152 +0.20(+0.52%)
Jan 13, 2020 38.20 38.59 38.03 38.55 96,778 +0.69(+1.83%)
Jan 10, 2020 38.10 38.17 37.85 37.85 72,776 -0.38(-0.99%)
Jan 09, 2020 38.21 38.33 38.09 38.23 69,251 +0.03(+0.07%)
Jan 08, 2020 38.08 38.35 38.05 38.21 66,821 +0.02(+0.05%)
Jan 07, 2020 38.27 38.30 38.09 38.19 73,960 -0.22(-0.57%)
Jan 06, 2020 38.51 38.60 38.29 38.41 81,500 -0.53(-1.37%)
Jan 03, 2020 39.02 39.06 38.69 38.94 107,271 -0.55(-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.