Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.06 15.25 14.41 15.02 26,287 -0.23(-1.51%)
Mar 30, 2020 15.85 15.85 14.16 15.25 258,999 -1.08(-6.61%)
Mar 27, 2020 15.99 16.50 15.30 16.33 29,000 -0.04(-0.24%)
Mar 26, 2020 16.90 17.20 16.27 16.37 22,988 -0.80(-4.63%)
Mar 25, 2020 16.70 17.34 16.57 17.17 8,477 +0.66(+3.97%)
Mar 24, 2020 16.41 17.11 16.21 16.51 28,446 +0.45(+2.80%)
Mar 23, 2020 15.89 16.89 13.84 16.06 15,789 -0.42(-2.55%)
Mar 20, 2020 15.54 17.35 14.99 16.48 39,900 +0.92(+5.90%)
Mar 19, 2020 15.72 15.98 11.65 15.56 68,400 -0.94(-5.69%)
Mar 18, 2020 18.14 19.00 13.19 16.50 29,882 -3.24(-16.41%)
Mar 17, 2020 19.21 19.94 18.25 19.74 56,098 +0.06(+0.28%)
Mar 16, 2020 20.94 20.94 17.86 19.68 59,806 -3.00(-13.21%)
Mar 13, 2020 21.75 22.98 21.75 22.68 19,300 +1.24(+5.79%)
Mar 12, 2020 22.65 24.42 21.39 21.44 108,613 -1.96(-8.39%)
Mar 11, 2020 24.95 24.95 21.50 23.40 13,068 -1.05(-4.31%)
Mar 10, 2020 26.20 26.20 24.45 24.45 12,005 -0.75(-2.98%)
Mar 09, 2020 25.01 25.25 23.27 25.20 19,551 -0.52(-2.02%)
Mar 06, 2020 25.41 26.08 25.41 25.73 20,700 -0.34(-1.31%)
Mar 05, 2020 25.74 26.07 25.69 26.07 13,149 -0.13(-0.51%)
Mar 04, 2020 25.74 26.20 25.74 26.20 10,200 +0.15(+0.58%)
Mar 03, 2020 25.97 26.10 25.95 26.05 9,241 +0.14(+0.54%)
Mar 02, 2020 25.50 25.98 25.50 25.91 6,807 -0.16(-0.62%)
Feb 28, 2020 25.74 26.10 25.37 26.07 29,700 +0.01(+0.04%)
Feb 27, 2020 26.10 26.10 25.52 26.06 17,904 +0.05(+0.20%)
Feb 26, 2020 25.98 26.05 25.65 26.01 14,167 +0.26(+1.03%)
Feb 25, 2020 25.96 26.10 25.11 25.75 68,338 -0.33(-1.27%)
Feb 24, 2020 25.43 26.15 25.43 26.08 11,156 +0.14(+0.55%)
Feb 21, 2020 25.71 26.15 25.71 25.93 24,700 -0.09(-0.36%)
Feb 20, 2020 25.70 26.44 25.70 26.03 52,738 +0.02(+0.06%)
Feb 19, 2020 26.13 26.14 25.84 26.01 3,485 -0.17(-0.65%)
Feb 18, 2020 25.32 26.18 25.32 26.18 9,082 +0.34(+1.32%)
Feb 14, 2020 26.47 26.61 25.32 25.84 28,000 -0.35(-1.34%)
Feb 13, 2020 26.41 26.45 26.19 26.19 5,858 -0.38(-1.42%)
Feb 12, 2020 26.33 26.69 26.33 26.57 8,240 -0.05(-0.18%)
Feb 11, 2020 26.49 26.69 26.49 26.62 6,892 -0.03(-0.11%)
Feb 10, 2020 26.23 26.70 26.23 26.64 2,036 +0.23(+0.87%)
Feb 07, 2020 26.24 26.47 26.23 26.42 2,200 -0.11(-0.42%)
Feb 06, 2020 26.17 26.67 26.17 26.53 6,228 +0.23(+0.88%)
Feb 05, 2020 26.49 26.49 26.15 26.30 47,113 -0.17(-0.66%)
Feb 04, 2020 26.34 26.47 26.28 26.47 9,549 +0.17(+0.67%)
Feb 03, 2020 26.20 26.39 26.20 26.30 4,574 +0.07(+0.26%)
Jan 31, 2020 26.39 26.49 26.17 26.23 5,900 -0.06(-0.24%)
Jan 30, 2020 26.42 26.53 26.18 26.29 15,622 -0.32(-1.21%)
Jan 29, 2020 26.39 26.64 26.26 26.61 10,150 +0.31(+1.18%)
Jan 28, 2020 26.48 27.31 26.26 26.30 12,996 -0.18(-0.70%)
Jan 27, 2020 26.17 26.71 26.17 26.49 4,164 -0.09(-0.36%)
Jan 24, 2020 26.61 26.62 26.49 26.58 7,500 -0.02(-0.08%)
Jan 23, 2020 26.60 26.74 26.59 26.60 7,062 -0.11(-0.41%)
Jan 22, 2020 27.31 27.31 26.53 26.71 4,471 +0.12(+0.47%)
Jan 21, 2020 26.25 27.29 26.25 26.58 2,821 -0.02(-0.08%)
Jan 17, 2020 26.69 26.69 26.49 26.61 2,700 +0.04(+0.13%)
Jan 16, 2020 26.76 27.27 26.46 26.57 19,339 +0.22(+0.83%)
Jan 15, 2020 26.24 26.47 26.23 26.35 7,704 -0.10(-0.38%)
Jan 14, 2020 26.31 26.49 26.31 26.45 6,467 +0.34(+1.30%)
Jan 13, 2020 26.36 26.36 26.11 26.11 3,327 -0.20(-0.76%)
Jan 10, 2020 26.11 26.36 26.11 26.31 13,000 +0.10(+0.40%)
Jan 09, 2020 26.51 26.51 26.16 26.21 2,353 -0.19(-0.73%)
Jan 08, 2020 26.35 26.55 26.15 26.40 5,855 -0.05(-0.19%)
Jan 07, 2020 26.41 26.45 26.41 26.45 3,097 -0.01(-0.06%)
Jan 06, 2020 26.53 26.55 26.33 26.46 5,546 -0.04(-0.13%)
Jan 03, 2020 26.85 26.85 26.39 26.50 1,500 -0.04(-0.15%)
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.