Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.44 18.46 18.29 18.32 1,902 +0.10(+0.57%)
Mar 27, 2020 18.22 18.22 18.22 0 -0.70(-3.69%)
Mar 26, 2020 18.43 18.97 18.43 18.92 1,184 +1.44(+8.27%)
Mar 25, 2020 16.95 18.09 16.95 17.47 1,406 +0.32(+1.87%)
Mar 24, 2020 16.47 17.15 16.47 17.15 2,718 +1.64(+10.59%)
Mar 23, 2020 15.30 15.51 15.30 15.51 142,666 -0.58(-3.61%)
Mar 20, 2020 16.38 16.57 16.09 16.09 5,939 -0.48(-2.91%)
Mar 19, 2020 16.92 16.95 16.44 16.57 17,558 +0.25(+1.51%)
Mar 18, 2020 16.13 16.32 15.79 16.32 1,414 -1.36(-7.67%)
Mar 17, 2020 17.60 17.68 17.12 17.68 2,444 +0.24(+1.36%)
Mar 16, 2020 17.65 17.95 17.12 17.44 4,138 -2.05(-10.50%)
Mar 13, 2020 18.66 19.49 18.32 19.49 10,923 +1.60(+8.96%)
Mar 12, 2020 18.35 18.39 17.82 17.89 7,391 -2.03(-10.21%)
Mar 11, 2020 20.02 20.03 19.92 19.92 862 -1.13(-5.38%)
Mar 10, 2020 20.68 21.05 20.39 21.05 4,897 +1.03(+5.13%)
Mar 09, 2020 20.38 20.46 20.02 20.03 1,730 -1.98(-9.01%)
Mar 06, 2020 22.10 22.10 22.01 22.01 106 -0.53(-2.36%)
Mar 05, 2020 22.77 22.96 22.34 22.54 2,801 -0.98(-4.15%)
Mar 04, 2020 22.87 23.52 22.87 23.52 752 +0.88(+3.90%)
Mar 03, 2020 23.19 23.32 22.63 22.63 1,320 -0.02(-0.10%)
Mar 02, 2020 22.37 22.81 22.37 22.66 3,291 +0.54(+2.43%)
Feb 28, 2020 22.15 22.21 21.88 22.12 4,242 -0.60(-2.66%)
Feb 27, 2020 23.12 23.46 22.72 22.72 6,859 -1.01(-4.25%)
Feb 26, 2020 24.13 24.28 23.73 23.73 5,239 -0.27(-1.14%)
Feb 25, 2020 24.85 24.85 23.99 24.01 23,015 -0.85(-3.42%)
Feb 24, 2020 24.95 25.02 24.86 24.86 34,703 -0.85(-3.30%)
Feb 21, 2020 25.70 25.70 25.70 25.70 318 -0.33(-1.29%)
Feb 20, 2020 26.01 26.11 25.81 26.04 401 -0.07(-0.27%)
Feb 19, 2020 26.04 26.11 26.04 26.11 247 +0.21(+0.81%)
Feb 18, 2020 26.03 26.03 25.81 25.90 2,458 -0.17(-0.66%)
Feb 14, 2020 26.07 26.07 26.02 26.07 1,272 -0.04(-0.14%)
Feb 13, 2020 26.05 26.17 26.05 26.11 1,940 +0.02(+0.08%)
Feb 12, 2020 26.15 26.17 26.07 26.09 478,319 +0.14(+0.53%)
Feb 11, 2020 25.96 26.00 25.95 25.95 4,224 +0.17(+0.67%)
Feb 10, 2020 25.65 25.78 25.65 25.78 634 +0.08(+0.32%)
Feb 07, 2020 25.69 25.69 25.69 25.69 106 -0.12(-0.47%)
Feb 06, 2020 25.90 25.90 25.82 25.82 3,131 +0.05(+0.19%)
Feb 05, 2020 25.56 25.77 25.56 25.77 2,913 +0.45(+1.78%)
Feb 04, 2020 25.32 25.32 25.32 25.32 8,075 +0.44(+1.78%)
Feb 03, 2020 24.87 24.95 24.87 24.87 230 +0.15(+0.61%)
Jan 31, 2020 25.02 25.02 24.62 24.72 12,196 -0.23(-0.91%)
Jan 30, 2020 25.10 25.10 24.91 24.95 1,715 -0.30(-1.18%)
Jan 29, 2020 25.35 25.43 25.25 25.25 1,061 -0.09(-0.35%)
Jan 28, 2020 25.18 25.36 25.18 25.34 4,420 +0.27(+1.08%)
Jan 27, 2020 25.10 25.15 25.07 25.07 2,441 -0.48(-1.89%)
Jan 24, 2020 25.74 25.74 25.55 25.55 212 -0.35(-1.36%)
Jan 23, 2020 25.70 25.90 25.70 25.90 7,278 +0.01(+0.03%)
Jan 22, 2020 25.91 25.92 25.90 25.90 291 +0.06(+0.25%)
Jan 21, 2020 25.85 25.88 25.83 25.83 4,081 -0.10(-0.38%)
Jan 17, 2020 25.89 25.93 25.89 25.93 3,393 +0.11(+0.43%)
Jan 16, 2020 25.73 25.82 25.73 25.82 1,977 +0.14(+0.56%)
Jan 15, 2020 25.68 25.68 25.68 25.68 1,120,391 +0.05(+0.18%)
Jan 14, 2020 25.59 25.71 25.59 25.63 636 +0.05(+0.19%)
Jan 13, 2020 25.54 25.59 25.54 25.58 6,932 +0.12(+0.48%)
Jan 10, 2020 25.61 25.61 25.46 25.46 1,590 -0.14(-0.57%)
Jan 09, 2020 25.65 25.65 25.55 25.60 498 +0.12(+0.46%)
Jan 08, 2020 25.39 25.49 25.35 25.49 565 +0.14(+0.57%)
Jan 07, 2020 25.33 25.34 25.32 25.34 322 +0.01(+0.02%)
Jan 06, 2020 25.26 25.34 25.24 25.34 21,603 -0.06(-0.23%)
Jan 03, 2020 25.38 25.43 25.38 25.39 954 -0.25(-0.99%)
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.